Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-11-27 |
32.0899 KRW |
32,780,194.6065 HBAR |
28.7000 KRW |
27.6000 KRW |
35.5000 KRW |
34.7000 KRW |
| 2019-11-26 |
28.5625 KRW |
6,818,412.2677 HBAR |
28.4000 KRW |
27.6000 KRW |
29.9000 KRW |
28.7000 KRW |
| 2019-11-25 |
27.6983 KRW |
8,136,888.6471 HBAR |
28.6000 KRW |
26.0000 KRW |
29.9000 KRW |
28.6000 KRW |
| 2019-11-24 |
29.5572 KRW |
6,907,924.6913 HBAR |
30.8000 KRW |
28.4000 KRW |
31.1000 KRW |
28.5000 KRW |
| 2019-11-23 |
30.3569 KRW |
35,569,839.2376 HBAR |
31.3000 KRW |
28.9000 KRW |
33.5000 KRW |
30.6000 KRW |
| 2019-11-22 |
32.2321 KRW |
4,462,737.5005 HBAR |
32.4000 KRW |
29.9000 KRW |
33.9000 KRW |
31.7000 KRW |
| 2019-11-21 |
32.4031 KRW |
4,863,615.8964 HBAR |
34.4000 KRW |
31.0000 KRW |
34.7000 KRW |
32.3000 KRW |
| 2019-11-20 |
34.9364 KRW |
5,193,423.8147 HBAR |
35.4000 KRW |
33.9000 KRW |
36.8000 KRW |
34.6000 KRW |
| 2019-11-19 |
34.5170 KRW |
7,369,733.1088 HBAR |
36.2000 KRW |
32.8000 KRW |
36.4000 KRW |
35.5000 KRW |
| 2019-11-18 |
37.2556 KRW |
5,907,984.9020 HBAR |
38.5000 KRW |
35.4000 KRW |
38.6000 KRW |
36.2000 KRW |
| 2019-11-17 |
39.6283 KRW |
12,146,231.7632 HBAR |
38.1000 KRW |
38.0000 KRW |
41.3000 KRW |
38.7000 KRW |
| 2019-11-16 |
38.0246 KRW |
3,835,936.6905 HBAR |
38.1000 KRW |
37.2000 KRW |
38.8000 KRW |
38.5000 KRW |
| 2019-11-15 |
38.5238 KRW |
7,048,783.1228 HBAR |
39.6000 KRW |
37.0000 KRW |
40.2000 KRW |
38.1000 KRW |
| 2019-11-14 |
40.1659 KRW |
8,085,018.7983 HBAR |
41.0000 KRW |
38.1000 KRW |
41.9000 KRW |
39.6000 KRW |
| 2019-11-13 |
39.9638 KRW |
19,702,884.5608 HBAR |
40.9000 KRW |
38.8000 KRW |
41.2000 KRW |
40.7000 KRW |
| 2019-11-12 |
40.4329 KRW |
5,151,966.5748 HBAR |
40.1000 KRW |
39.6000 KRW |
41.3000 KRW |
40.9000 KRW |
| 2019-11-11 |
40.1504 KRW |
9,186,642.8971 HBAR |
41.3000 KRW |
39.0000 KRW |
41.6000 KRW |
40.0000 KRW |
| 2019-11-10 |
41.3083 KRW |
22,925,760.2862 HBAR |
43.0000 KRW |
40.5000 KRW |
43.0000 KRW |
41.3000 KRW |
| 2019-11-09 |
42.5251 KRW |
42,678,615.8178 HBAR |
38.2000 KRW |
37.8000 KRW |
45.6000 KRW |
42.9000 KRW |
| 2019-11-08 |
39.3861 KRW |
15,376,924.4051 HBAR |
38.1000 KRW |
38.0000 KRW |
41.2000 KRW |
39.3000 KRW |
| 2019-11-07 |
38.1873 KRW |
5,717,350.9735 HBAR |
39.5000 KRW |
36.6000 KRW |
40.0000 KRW |
38.0000 KRW |
| 2019-11-06 |
40.1086 KRW |
8,558,558.8123 HBAR |
42.2000 KRW |
38.6000 KRW |
42.2000 KRW |
39.1000 KRW |
| 2019-11-05 |
41.7840 KRW |
8,126,155.5684 HBAR |
42.0000 KRW |
40.6000 KRW |
42.9000 KRW |
42.3000 KRW |
| 2019-11-04 |
43.9089 KRW |
26,294,653.1200 HBAR |
43.3000 KRW |
41.4000 KRW |
45.7000 KRW |
42.2000 KRW |
| 2019-11-03 |
40.9762 KRW |
11,514,153.6105 HBAR |
40.2000 KRW |
39.0000 KRW |
43.4000 KRW |
42.5000 KRW |
| 2019-11-02 |
39.4841 KRW |
5,848,233.6922 HBAR |
40.7000 KRW |
38.9000 KRW |
40.7000 KRW |
40.1000 KRW |
| 2019-11-01 |
39.8481 KRW |
22,903,427.8816 HBAR |
38.8000 KRW |
37.8000 KRW |
41.6000 KRW |
40.8000 KRW |
| 2019-10-31 |
38.2297 KRW |
13,850,492.1570 HBAR |
38.4000 KRW |
36.5000 KRW |
39.9000 KRW |
38.7000 KRW |
| 2019-10-30 |
38.2921 KRW |
9,780,740.7224 HBAR |
39.6000 KRW |
37.0000 KRW |
39.7000 KRW |
38.4000 KRW |
| 2019-10-29 |
38.2818 KRW |
32,848,991.4168 HBAR |
36.8000 KRW |
36.7000 KRW |
39.9000 KRW |
39.8000 KRW |