Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
154.1430 KRW |
156,093,501.8051 HBAR |
154.2000 KRW |
148.4000 KRW |
156.9000 KRW |
154.9000 KRW |
| 2024-05-04 |
155.7662 KRW |
180,665,279.8488 HBAR |
157.9000 KRW |
152.5000 KRW |
160.8000 KRW |
154.3000 KRW |
| 2024-05-03 |
151.6291 KRW |
562,242,599.3626 HBAR |
141.2000 KRW |
139.1000 KRW |
163.7000 KRW |
158.2000 KRW |
| 2024-05-02 |
139.2918 KRW |
247,298,238.4036 HBAR |
141.9000 KRW |
134.6000 KRW |
143.9000 KRW |
142.3000 KRW |
| 2024-05-01 |
139.9530 KRW |
550,085,653.7022 HBAR |
134.5000 KRW |
127.1000 KRW |
155.9000 KRW |
141.2000 KRW |
| 2024-04-30 |
139.1339 KRW |
153,714,424.1533 HBAR |
147.9000 KRW |
131.0000 KRW |
148.7000 KRW |
135.2000 KRW |
| 2024-04-29 |
147.5901 KRW |
234,740,763.5720 HBAR |
148.6000 KRW |
143.8000 KRW |
151.5000 KRW |
146.1000 KRW |
| 2024-04-28 |
152.3126 KRW |
215,570,777.4035 HBAR |
153.5000 KRW |
147.7000 KRW |
156.5000 KRW |
148.7000 KRW |
| 2024-04-27 |
155.1219 KRW |
310,081,787.2237 HBAR |
160.3000 KRW |
150.4000 KRW |
162.0000 KRW |
154.0000 KRW |
| 2024-04-26 |
168.3175 KRW |
850,652,535.1654 HBAR |
171.7000 KRW |
157.6000 KRW |
178.6000 KRW |
159.6000 KRW |
| 2024-04-25 |
170.4962 KRW |
1,876,622,689.6813 HBAR |
181.4000 KRW |
157.9000 KRW |
185.6000 KRW |
171.7000 KRW |
| 2024-04-24 |
212.8747 KRW |
5,953,804,361.8544 HBAR |
228.4000 KRW |
171.0000 KRW |
263.0000 KRW |
180.1000 KRW |
| 2024-04-23 |
170.1774 KRW |
1,381,901,315.3211 HBAR |
131.6000 KRW |
125.8000 KRW |
196.9000 KRW |
195.7000 KRW |
| 2024-04-22 |
131.7863 KRW |
22,588,863.5182 HBAR |
129.9000 KRW |
129.3000 KRW |
135.3000 KRW |
131.3000 KRW |
| 2024-04-21 |
130.6843 KRW |
40,216,995.1883 HBAR |
126.8000 KRW |
125.5000 KRW |
133.9000 KRW |
129.3000 KRW |
| 2024-04-20 |
120.8929 KRW |
19,277,704.4808 HBAR |
117.6000 KRW |
116.7000 KRW |
127.0000 KRW |
127.0000 KRW |
| 2024-04-19 |
118.8291 KRW |
29,491,488.4017 HBAR |
121.0000 KRW |
112.9000 KRW |
123.5000 KRW |
117.4000 KRW |
| 2024-04-18 |
118.1290 KRW |
21,066,021.5534 HBAR |
116.8000 KRW |
113.8000 KRW |
122.4000 KRW |
120.9000 KRW |
| 2024-04-17 |
117.3474 KRW |
18,353,375.8757 HBAR |
120.0000 KRW |
114.2000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2024-04-16 |
118.8547 KRW |
21,921,760.4854 HBAR |
121.3000 KRW |
115.7000 KRW |
122.2000 KRW |
120.5000 KRW |
| 2024-04-15 |
125.4131 KRW |
34,079,350.4286 HBAR |
125.9000 KRW |
118.0000 KRW |
131.2000 KRW |
122.0000 KRW |
| 2024-04-14 |
118.5588 KRW |
46,184,391.7525 HBAR |
119.2000 KRW |
112.9000 KRW |
123.2000 KRW |
121.4000 KRW |
| 2024-04-13 |
122.3428 KRW |
75,980,582.1111 HBAR |
130.5000 KRW |
105.0000 KRW |
130.5000 KRW |
117.4000 KRW |
| 2024-04-12 |
135.5676 KRW |
65,970,653.8753 HBAR |
143.1000 KRW |
124.9000 KRW |
144.5000 KRW |
129.6000 KRW |
| 2024-04-11 |
144.0209 KRW |
30,222,424.3971 HBAR |
146.3000 KRW |
141.4000 KRW |
146.7000 KRW |
143.1000 KRW |
| 2024-04-10 |
146.2154 KRW |
31,286,177.5668 HBAR |
148.7000 KRW |
142.2000 KRW |
150.3000 KRW |
146.0000 KRW |
| 2024-04-09 |
152.8885 KRW |
37,163,060.6857 HBAR |
156.3000 KRW |
148.8000 KRW |
156.5000 KRW |
148.8000 KRW |
| 2024-04-08 |
152.6901 KRW |
48,838,162.0978 HBAR |
151.8000 KRW |
147.0000 KRW |
157.5000 KRW |
156.5000 KRW |
| 2024-04-07 |
152.4709 KRW |
13,529,596.7578 HBAR |
152.6000 KRW |
150.4000 KRW |
153.8000 KRW |
151.7000 KRW |
| 2024-04-06 |
152.1091 KRW |
12,292,562.8471 HBAR |
151.8000 KRW |
150.9000 KRW |
153.8000 KRW |
153.8000 KRW |
| 2024-04-05 |
150.0383 KRW |
22,673,917.1584 HBAR |
153.0000 KRW |
146.8000 KRW |
153.2000 KRW |
151.9000 KRW |
| 2024-04-04 |
153.0431 KRW |
32,796,833.8962 HBAR |
150.1000 KRW |
148.5000 KRW |
156.0000 KRW |
152.5000 KRW |
| 2024-04-03 |
151.8630 KRW |
24,366,784.2095 HBAR |
152.0000 KRW |
147.3000 KRW |
155.6000 KRW |
150.2000 KRW |
| 2024-04-02 |
153.2829 KRW |
34,770,025.2407 HBAR |
158.3000 KRW |
150.0000 KRW |
158.3000 KRW |
152.1000 KRW |
| 2024-04-01 |
160.6648 KRW |
48,215,081.8645 HBAR |
164.1000 KRW |
154.9000 KRW |
166.0000 KRW |
158.3000 KRW |
| 2024-03-31 |
167.3026 KRW |
56,794,572.6375 HBAR |
163.0000 KRW |
162.1000 KRW |
171.9000 KRW |
164.1000 KRW |
| 2024-03-30 |
164.5679 KRW |
20,140,198.5868 HBAR |
166.0000 KRW |
162.1000 KRW |
166.6000 KRW |
163.4000 KRW |
| 2024-03-29 |
164.0571 KRW |
34,059,474.7365 HBAR |
165.7000 KRW |
160.8000 KRW |
167.8000 KRW |
166.3000 KRW |
| 2024-03-28 |
163.5954 KRW |
38,803,104.3271 HBAR |
164.4000 KRW |
159.5000 KRW |
167.5000 KRW |
166.1000 KRW |
| 2024-03-27 |
166.5920 KRW |
108,331,271.5764 HBAR |
172.3000 KRW |
159.5000 KRW |
173.5000 KRW |
164.3000 KRW |
| 2024-03-26 |
179.0508 KRW |
260,847,544.8091 HBAR |
166.7000 KRW |
165.6000 KRW |
195.0000 KRW |
170.6000 KRW |
| 2024-03-25 |
162.0601 KRW |
44,936,369.4351 HBAR |
158.1000 KRW |
157.9000 KRW |
168.2000 KRW |
166.5000 KRW |
| 2024-03-24 |
156.0044 KRW |
18,613,619.0664 HBAR |
155.1000 KRW |
153.9000 KRW |
158.9000 KRW |
158.5000 KRW |
| 2024-03-23 |
156.8839 KRW |
17,711,966.2138 HBAR |
157.1000 KRW |
154.1000 KRW |
159.0000 KRW |
156.1000 KRW |
| 2024-03-22 |
157.2583 KRW |
23,972,653.8195 HBAR |
160.4000 KRW |
152.2000 KRW |
162.2000 KRW |
156.1000 KRW |
| 2024-03-21 |
161.9902 KRW |
30,328,616.1546 HBAR |
163.9000 KRW |
158.0000 KRW |
165.0000 KRW |
160.8000 KRW |
| 2024-03-20 |
154.8867 KRW |
38,013,159.0360 HBAR |
151.5000 KRW |
145.5000 KRW |
165.4000 KRW |
162.6000 KRW |
| 2024-03-19 |
154.4643 KRW |
49,987,356.4798 HBAR |
164.0000 KRW |
148.0000 KRW |
165.9000 KRW |
150.8000 KRW |
| 2024-03-18 |
165.1758 KRW |
29,424,137.7330 HBAR |
170.5000 KRW |
161.2000 KRW |
170.5000 KRW |
162.8000 KRW |
| 2024-03-17 |
164.2325 KRW |
50,860,275.4266 HBAR |
164.0000 KRW |
155.8000 KRW |
174.3000 KRW |
170.1000 KRW |