Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-17 |
24.2542 KRW |
23,233,896.1798 HBAR |
23.9000 KRW |
23.1000 KRW |
25.7000 KRW |
25.2000 KRW |
| 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 |