Crypto exchange UpBit

Market Hedera Hashgraph (HBAR) / KRW

Identifier on UpBit: KRW-HBAR
Date Price Volume Open Low High Close
2020-01-16 24.9464 KRW 77,497,053.5599 HBAR 22.5000 KRW 22.0000 KRW 27.4000 KRW 23.5000 KRW
2020-01-15 21.7583 KRW 35,805,820.1617 HBAR 20.8000 KRW 20.5000 KRW 23.0000 KRW 22.1000 KRW
2020-01-14 20.7665 KRW 16,338,936.5028 HBAR 20.1000 KRW 19.9000 KRW 21.8000 KRW 20.8000 KRW
2020-01-13 19.9308 KRW 3,798,319.7529 HBAR 20.3000 KRW 19.7000 KRW 20.3000 KRW 20.1000 KRW
2020-01-12 20.0168 KRW 3,736,829.5133 HBAR 19.9000 KRW 19.7000 KRW 20.6000 KRW 20.1000 KRW
2020-01-11 19.7820 KRW 1,476,731.8471 HBAR 19.9000 KRW 19.4000 KRW 20.1000 KRW 19.9000 KRW
2020-01-10 19.7474 KRW 2,788,312.0935 HBAR 20.3000 KRW 19.1000 KRW 20.3000 KRW 19.5000 KRW
2020-01-09 20.1850 KRW 1,624,785.7768 HBAR 20.2000 KRW 19.8000 KRW 20.6000 KRW 20.4000 KRW
2020-01-08 20.5022 KRW 2,042,606.8735 HBAR 20.8000 KRW 20.1000 KRW 20.8000 KRW 20.2000 KRW
2020-01-07 20.7455 KRW 3,099,007.4216 HBAR 21.2000 KRW 20.4000 KRW 21.2000 KRW 20.8000 KRW
2020-01-06 20.9075 KRW 3,912,321.2014 HBAR 21.1000 KRW 20.5000 KRW 21.4000 KRW 21.1000 KRW
2020-01-05 21.0238 KRW 4,255,732.0949 HBAR 20.9000 KRW 20.7000 KRW 21.5000 KRW 20.9000 KRW
2020-01-04 20.7809 KRW 4,911,840.2916 HBAR 20.7000 KRW 20.4000 KRW 21.4000 KRW 20.9000 KRW
2020-01-03 20.3753 KRW 4,189,984.6043 HBAR 20.4000 KRW 19.7000 KRW 20.8000 KRW 20.7000 KRW
2020-01-02 20.5570 KRW 5,162,089.0376 HBAR 21.6000 KRW 19.8000 KRW 21.7000 KRW 20.2000 KRW
2020-01-01 21.4917 KRW 1,748,173.0384 HBAR 21.8000 KRW 21.2000 KRW 21.8000 KRW 21.6000 KRW
2019-12-31 21.6892 KRW 7,569,891.0831 HBAR 22.9000 KRW 21.0000 KRW 22.9000 KRW 21.7000 KRW
2019-12-30 23.0503 KRW 3,810,646.9795 HBAR 23.2000 KRW 22.6000 KRW 23.6000 KRW 22.9000 KRW
2019-12-29 23.3324 KRW 2,940,001.3206 HBAR 23.5000 KRW 22.7000 KRW 24.1000 KRW 23.2000 KRW
2019-12-28 23.1910 KRW 1,554,345.7263 HBAR 22.9000 KRW 22.8000 KRW 23.8000 KRW 23.4000 KRW
2019-12-27 22.9864 KRW 3,927,581.1618 HBAR 22.8000 KRW 22.3000 KRW 23.6000 KRW 22.7000 KRW
2019-12-26 23.1701 KRW 2,860,245.9253 HBAR 23.3000 KRW 22.5000 KRW 23.9000 KRW 22.8000 KRW
2019-12-25 23.0712 KRW 1,177,155.7520 HBAR 23.3000 KRW 22.8000 KRW 23.4000 KRW 23.3000 KRW
2019-12-24 23.3294 KRW 2,521,260.8875 HBAR 23.0000 KRW 22.7000 KRW 23.7000 KRW 23.3000 KRW
2019-12-23 22.7728 KRW 8,816,484.0795 HBAR 23.6000 KRW 22.3000 KRW 23.7000 KRW 23.0000 KRW
2019-12-22 23.5837 KRW 2,129,787.1857 HBAR 23.4000 KRW 23.2000 KRW 24.0000 KRW 23.7000 KRW
2019-12-21 23.4679 KRW 1,335,297.9943 HBAR 23.9000 KRW 23.0000 KRW 23.9000 KRW 23.6000 KRW
2019-12-20 23.5402 KRW 1,724,779.1799 HBAR 23.4000 KRW 23.0000 KRW 24.2000 KRW 23.8000 KRW
2019-12-19 23.3799 KRW 2,397,966.3250 HBAR 24.5000 KRW 22.9000 KRW 24.5000 KRW 23.5000 KRW
2019-12-18 23.6785 KRW 5,644,950.2302 HBAR 22.9000 KRW 22.4000 KRW 24.7000 KRW 24.5000 KRW
2019-12-17 23.8847 KRW 4,364,780.6189 HBAR 26.3000 KRW 22.8000 KRW 26.8000 KRW 23.5000 KRW
2019-12-16 26.7736 KRW 2,108,705.2749 HBAR 28.0000 KRW 26.2000 KRW 28.0000 KRW 26.2000 KRW
2019-12-15 27.1936 KRW 1,610,368.3623 HBAR 27.4000 KRW 26.7000 KRW 27.9000 KRW 27.9000 KRW
2019-12-14 28.2434 KRW 5,117,324.2453 HBAR 29.1000 KRW 27.0000 KRW 29.4000 KRW 27.0000 KRW
2019-12-13 28.6293 KRW 7,095,385.6333 HBAR 27.4000 KRW 26.7000 KRW 29.6000 KRW 28.7000 KRW
2019-12-12 27.1764 KRW 686,264.9752 HBAR 27.9000 KRW 26.7000 KRW 27.9000 KRW 27.4000 KRW
2019-12-11 27.6372 KRW 1,157,685.6234 HBAR 27.5000 KRW 27.0000 KRW 28.3000 KRW 27.9000 KRW
2019-12-10 27.7307 KRW 7,414,775.3053 HBAR 29.4000 KRW 26.9000 KRW 30.0000 KRW 27.7000 KRW
2019-12-09 29.6800 KRW 2,240,968.6520 HBAR 30.1000 KRW 28.6000 KRW 30.5000 KRW 29.6000 KRW
2019-12-08 28.9311 KRW 3,342,029.6178 HBAR 29.4000 KRW 28.1000 KRW 30.3000 KRW 30.1000 KRW
2019-12-07 29.0298 KRW 1,049,633.1994 HBAR 29.8000 KRW 28.6000 KRW 29.9000 KRW 29.0000 KRW
2019-12-06 29.3729 KRW 2,525,885.6819 HBAR 29.6000 KRW 28.0000 KRW 30.5000 KRW 29.9000 KRW
2019-12-05 29.4147 KRW 3,701,159.7779 HBAR 31.4000 KRW 28.9000 KRW 31.4000 KRW 29.1000 KRW
2019-12-04 31.1851 KRW 3,856,374.4376 HBAR 32.4000 KRW 30.5000 KRW 32.9000 KRW 31.2000 KRW
2019-12-03 32.8322 KRW 5,940,425.7812 HBAR 33.6000 KRW 32.0000 KRW 35.0000 KRW 33.0000 KRW
2019-12-02 33.9560 KRW 3,834,798.1916 HBAR 35.4000 KRW 32.7000 KRW 36.4000 KRW 33.6000 KRW
2019-12-01 34.6213 KRW 5,445,683.5979 HBAR 33.8000 KRW 32.4000 KRW 36.1000 KRW 35.5000 KRW
2019-11-30 35.4681 KRW 11,172,909.9070 HBAR 35.0000 KRW 32.4000 KRW 37.9000 KRW 33.8000 KRW
2019-11-29 35.6148 KRW 12,230,492.2337 HBAR 38.9000 KRW 33.0000 KRW 38.9000 KRW 34.8000 KRW
2019-11-28 37.7892 KRW 32,012,944.2789 HBAR 34.8000 KRW 32.2000 KRW 41.4000 KRW 38.0000 KRW