Identifier on Bithumb: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
207.9636 KRW |
4,494,884.2223 HBAR |
207.0000 KRW |
205.0000 KRW |
212.0000 KRW |
206.0000 KRW |
| 2025-12-04 |
208.2769 KRW |
2,303,837.3459 HBAR |
207.0000 KRW |
206.0000 KRW |
212.0000 KRW |
208.0000 KRW |
| 2025-12-03 |
216.2868 KRW |
3,226,551.6220 HBAR |
215.0000 KRW |
214.0000 KRW |
219.0000 KRW |
218.0000 KRW |
| 2025-12-02 |
211.1812 KRW |
3,137,354.0052 HBAR |
207.0000 KRW |
207.0000 KRW |
215.0000 KRW |
215.0000 KRW |
| 2025-12-01 |
197.6505 KRW |
2,829,606.9712 HBAR |
200.0000 KRW |
195.0000 KRW |
202.0000 KRW |
201.0000 KRW |
| 2025-11-30 |
216.4892 KRW |
803,037.4301 HBAR |
216.0000 KRW |
215.0000 KRW |
219.0000 KRW |
217.0000 KRW |
| 2025-11-29 |
215.2376 KRW |
1,998,268.6840 HBAR |
216.0000 KRW |
213.0000 KRW |
218.0000 KRW |
214.0000 KRW |
| 2025-11-28 |
219.6760 KRW |
3,348,609.4864 HBAR |
224.0000 KRW |
216.0000 KRW |
225.0000 KRW |
219.0000 KRW |
| 2025-11-27 |
218.9985 KRW |
1,783,118.0962 HBAR |
217.0000 KRW |
216.0000 KRW |
221.0000 KRW |
220.0000 KRW |
| 2025-11-26 |
218.4268 KRW |
5,457,443.8052 HBAR |
213.0000 KRW |
212.0000 KRW |
224.0000 KRW |
221.0000 KRW |
| 2025-11-25 |
215.0140 KRW |
4,547,855.2269 HBAR |
212.0000 KRW |
211.0000 KRW |
219.0000 KRW |
217.0000 KRW |
| 2025-11-24 |
220.3362 KRW |
3,712,060.6804 HBAR |
215.0000 KRW |
213.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2025-11-23 |
220.5681 KRW |
3,738,014.9189 HBAR |
216.0000 KRW |
215.0000 KRW |
228.0000 KRW |
227.0000 KRW |
| 2025-11-22 |
194.8441 KRW |
1,920,241.7630 HBAR |
194.0000 KRW |
192.0000 KRW |
197.0000 KRW |
196.0000 KRW |
| 2025-11-21 |
196.8066 KRW |
3,294,313.8814 HBAR |
199.0000 KRW |
191.0000 KRW |
202.0000 KRW |
195.0000 KRW |
| 2025-11-20 |
207.7177 KRW |
7,297,586.7585 HBAR |
216.0000 KRW |
202.0000 KRW |
216.0000 KRW |
208.0000 KRW |
| 2025-11-19 |
210.8736 KRW |
6,461,843.9706 HBAR |
219.0000 KRW |
206.0000 KRW |
221.0000 KRW |
213.0000 KRW |
| 2025-11-18 |
222.7333 KRW |
4,167,663.3612 HBAR |
214.0000 KRW |
213.0000 KRW |
226.0000 KRW |
223.0000 KRW |
| 2025-11-17 |
219.1836 KRW |
8,371,426.2794 HBAR |
225.0000 KRW |
213.0000 KRW |
226.0000 KRW |
218.0000 KRW |
| 2025-11-16 |
222.7226 KRW |
6,107,555.0990 HBAR |
227.0000 KRW |
218.0000 KRW |
227.0000 KRW |
220.0000 KRW |
| 2025-11-15 |
235.5312 KRW |
2,462,412.5541 HBAR |
235.0000 KRW |
233.0000 KRW |
237.0000 KRW |
235.0000 KRW |
| 2025-11-14 |
240.4127 KRW |
3,439,483.5313 HBAR |
241.0000 KRW |
236.0000 KRW |
245.0000 KRW |
239.0000 KRW |
| 2025-11-13 |
254.0199 KRW |
7,350,782.6616 HBAR |
265.0000 KRW |
246.0000 KRW |
266.0000 KRW |
249.0000 KRW |
| 2025-11-12 |
264.7558 KRW |
4,270,457.2655 HBAR |
271.0000 KRW |
260.0000 KRW |
272.0000 KRW |
263.0000 KRW |
| 2025-11-11 |
272.6629 KRW |
2,779,201.0629 HBAR |
277.0000 KRW |
267.0000 KRW |
277.0000 KRW |
269.0000 KRW |
| 2025-11-10 |
282.4100 KRW |
6,383,611.2948 HBAR |
284.0000 KRW |
278.0000 KRW |
287.0000 KRW |
286.0000 KRW |
| 2025-11-09 |
259.7792 KRW |
2,453,115.2650 HBAR |
258.0000 KRW |
257.0000 KRW |
263.0000 KRW |
262.0000 KRW |
| 2025-11-08 |
258.6219 KRW |
2,017,895.8284 HBAR |
259.0000 KRW |
256.0000 KRW |
262.0000 KRW |
262.0000 KRW |
| 2025-11-07 |
261.3469 KRW |
8,766,653.4328 HBAR |
250.0000 KRW |
248.0000 KRW |
270.0000 KRW |
268.0000 KRW |
| 2025-11-06 |
245.6473 KRW |
4,649,378.6165 HBAR |
250.0000 KRW |
240.0000 KRW |
252.0000 KRW |
243.0000 KRW |
| 2025-11-05 |
261.2865 KRW |
3,688,221.9070 HBAR |
258.0000 KRW |
257.0000 KRW |
264.0000 KRW |
264.0000 KRW |
| 2025-11-04 |
253.9445 KRW |
2,679,470.3567 HBAR |
261.0000 KRW |
246.0000 KRW |
263.0000 KRW |
247.0000 KRW |
| 2025-11-03 |
263.6944 KRW |
8,119,727.1219 HBAR |
272.0000 KRW |
251.0000 KRW |
274.0000 KRW |
261.0000 KRW |
| 2025-11-02 |
287.1413 KRW |
2,919,065.6674 HBAR |
288.0000 KRW |
284.0000 KRW |
292.0000 KRW |
287.0000 KRW |
| 2025-11-01 |
298.5808 KRW |
2,420,452.4595 HBAR |
296.0000 KRW |
295.0000 KRW |
301.0000 KRW |
296.0000 KRW |
| 2025-10-31 |
295.2184 KRW |
7,576,069.4027 HBAR |
296.0000 KRW |
286.0000 KRW |
306.0000 KRW |
305.0000 KRW |
| 2025-10-30 |
292.8938 KRW |
9,070,596.8129 HBAR |
293.0000 KRW |
287.0000 KRW |
300.0000 KRW |
298.0000 KRW |
| 2025-10-29 |
300.0182 KRW |
12,389,362.3377 HBAR |
296.0000 KRW |
292.0000 KRW |
307.0000 KRW |
307.0000 KRW |
| 2025-10-28 |
295.7731 KRW |
10,883,586.0320 HBAR |
298.0000 KRW |
288.0000 KRW |
304.0000 KRW |
293.0000 KRW |
| 2025-10-27 |
268.2115 KRW |
3,610,908.2337 HBAR |
261.0000 KRW |
261.0000 KRW |
271.0000 KRW |
271.0000 KRW |
| 2025-10-26 |
265.2348 KRW |
538,761.4100 HBAR |
264.0000 KRW |
263.0000 KRW |
268.0000 KRW |
264.0000 KRW |
| 2025-10-25 |
257.3745 KRW |
779,329.1424 HBAR |
257.0000 KRW |
256.0000 KRW |
259.0000 KRW |
258.0000 KRW |
| 2025-10-24 |
253.2037 KRW |
928,781.7715 HBAR |
253.0000 KRW |
250.0000 KRW |
256.0000 KRW |
254.0000 KRW |
| 2025-10-23 |
247.3507 KRW |
2,991,370.0881 HBAR |
251.0000 KRW |
245.0000 KRW |
251.0000 KRW |
247.0000 KRW |
| 2025-10-22 |
250.4838 KRW |
1,607,878.1135 HBAR |
255.0000 KRW |
246.0000 KRW |
258.0000 KRW |
249.0000 KRW |
| 2025-10-21 |
266.0140 KRW |
3,491,981.7608 HBAR |
268.0000 KRW |
259.0000 KRW |
272.0000 KRW |
261.0000 KRW |
| 2025-10-20 |
264.6889 KRW |
1,108,408.6760 HBAR |
269.0000 KRW |
261.0000 KRW |
271.0000 KRW |
265.0000 KRW |
| 2025-10-19 |
260.3483 KRW |
882,455.8072 HBAR |
260.0000 KRW |
258.0000 KRW |
263.0000 KRW |
261.0000 KRW |
| 2025-10-18 |
251.9021 KRW |
1,174,278.3748 HBAR |
253.0000 KRW |
250.0000 KRW |
254.0000 KRW |
254.0000 KRW |
| 2025-10-17 |
245.8590 KRW |
3,201,791.9725 HBAR |
245.0000 KRW |
239.0000 KRW |
255.0000 KRW |
252.0000 KRW |