Identifier on Bithumb: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-24 |
268.5335 KRW |
4,021,458.6401 HBAR |
265.0000 KRW |
263.0000 KRW |
272.0000 KRW |
270.0000 KRW |
| 2025-04-23 |
258.5523 KRW |
2,346,062.8068 HBAR |
261.0000 KRW |
254.0000 KRW |
263.0000 KRW |
259.0000 KRW |
| 2025-04-22 |
254.9404 KRW |
2,227,806.4199 HBAR |
254.0000 KRW |
252.0000 KRW |
258.0000 KRW |
257.0000 KRW |
| 2025-04-21 |
243.6244 KRW |
1,633,980.5989 HBAR |
245.0000 KRW |
239.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2025-04-20 |
238.2849 KRW |
2,476,792.6555 HBAR |
237.0000 KRW |
235.0000 KRW |
244.0000 KRW |
240.0000 KRW |
| 2025-04-19 |
238.8084 KRW |
428,755.8936 HBAR |
238.0000 KRW |
238.0000 KRW |
242.0000 KRW |
240.0000 KRW |
| 2025-04-18 |
239.1719 KRW |
832,785.7036 HBAR |
239.0000 KRW |
236.0000 KRW |
241.0000 KRW |
239.0000 KRW |
| 2025-04-17 |
234.8171 KRW |
1,052,705.0711 HBAR |
231.0000 KRW |
230.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2025-04-16 |
228.6533 KRW |
2,308,854.9982 HBAR |
231.0000 KRW |
224.0000 KRW |
233.0000 KRW |
230.0000 KRW |
| 2025-04-15 |
234.9233 KRW |
928,176.3089 HBAR |
237.0000 KRW |
231.0000 KRW |
239.0000 KRW |
233.0000 KRW |
| 2025-04-14 |
240.1192 KRW |
1,599,083.6901 HBAR |
244.0000 KRW |
236.0000 KRW |
244.0000 KRW |
241.0000 KRW |
| 2025-04-13 |
242.9750 KRW |
5,357,027.8322 HBAR |
245.0000 KRW |
238.0000 KRW |
248.0000 KRW |
239.0000 KRW |
| 2025-04-12 |
250.7728 KRW |
2,100,335.9087 HBAR |
254.0000 KRW |
247.0000 KRW |
255.0000 KRW |
252.0000 KRW |
| 2025-04-11 |
244.4293 KRW |
3,405,756.6462 HBAR |
244.0000 KRW |
241.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2025-04-10 |
247.6164 KRW |
21,939,334.5786 HBAR |
226.0000 KRW |
224.0000 KRW |
261.0000 KRW |
254.0000 KRW |
| 2025-04-09 |
247.0541 KRW |
15,117,248.8053 HBAR |
226.0000 KRW |
224.0000 KRW |
261.0000 KRW |
250.0000 KRW |
| 2025-04-08 |
230.1357 KRW |
3,730,300.5769 HBAR |
240.0000 KRW |
221.0000 KRW |
242.0000 KRW |
223.0000 KRW |
| 2025-04-07 |
219.4520 KRW |
4,006,682.0963 HBAR |
217.0000 KRW |
211.0000 KRW |
228.0000 KRW |
228.0000 KRW |
| 2025-04-06 |
216.6085 KRW |
4,591,861.2041 HBAR |
231.0000 KRW |
210.0000 KRW |
231.0000 KRW |
212.0000 KRW |
| 2025-04-05 |
237.4572 KRW |
1,148,909.6158 HBAR |
237.0000 KRW |
236.0000 KRW |
240.0000 KRW |
239.0000 KRW |
| 2025-04-04 |
244.0235 KRW |
3,029,831.2702 HBAR |
243.0000 KRW |
241.0000 KRW |
247.0000 KRW |
241.0000 KRW |
| 2025-04-03 |
237.3358 KRW |
5,627,205.5634 HBAR |
231.0000 KRW |
228.0000 KRW |
244.0000 KRW |
242.0000 KRW |
| 2025-04-02 |
253.9362 KRW |
9,188,193.1498 HBAR |
249.0000 KRW |
241.0000 KRW |
266.0000 KRW |
241.0000 KRW |
| 2025-04-01 |
256.0262 KRW |
1,311,480.1397 HBAR |
257.0000 KRW |
252.0000 KRW |
261.0000 KRW |
254.0000 KRW |
| 2025-03-31 |
244.8766 KRW |
1,565,486.4859 HBAR |
245.0000 KRW |
241.0000 KRW |
248.0000 KRW |
243.0000 KRW |
| 2025-03-30 |
252.1845 KRW |
992,300.9216 HBAR |
253.0000 KRW |
249.0000 KRW |
258.0000 KRW |
253.0000 KRW |
| 2025-03-29 |
253.1287 KRW |
2,630,943.8439 HBAR |
252.0000 KRW |
249.0000 KRW |
257.0000 KRW |
256.0000 KRW |
| 2025-03-28 |
270.3956 KRW |
1,607,470.9592 HBAR |
271.0000 KRW |
268.0000 KRW |
273.0000 KRW |
272.0000 KRW |
| 2025-03-27 |
284.2517 KRW |
1,612,078.3475 HBAR |
285.0000 KRW |
281.0000 KRW |
287.0000 KRW |
287.0000 KRW |
| 2025-03-26 |
284.9791 KRW |
3,333,215.3205 HBAR |
286.0000 KRW |
281.0000 KRW |
290.0000 KRW |
284.0000 KRW |
| 2025-03-25 |
289.1296 KRW |
2,303,578.6598 HBAR |
294.0000 KRW |
285.0000 KRW |
294.0000 KRW |
287.0000 KRW |
| 2025-03-24 |
284.7617 KRW |
2,499,630.2529 HBAR |
283.0000 KRW |
282.0000 KRW |
289.0000 KRW |
282.0000 KRW |
| 2025-03-23 |
270.6023 KRW |
6,598,244.5745 HBAR |
269.0000 KRW |
268.0000 KRW |
274.0000 KRW |
272.0000 KRW |
| 2025-03-22 |
270.9649 KRW |
1,126,046.2578 HBAR |
269.0000 KRW |
269.0000 KRW |
274.0000 KRW |
270.0000 KRW |
| 2025-03-21 |
274.0903 KRW |
1,589,311.5653 HBAR |
273.0000 KRW |
269.0000 KRW |
277.0000 KRW |
275.0000 KRW |
| 2025-03-20 |
281.2058 KRW |
1,448,199.8865 HBAR |
285.0000 KRW |
277.0000 KRW |
285.0000 KRW |
281.0000 KRW |
| 2025-03-19 |
282.8616 KRW |
3,397,918.8698 HBAR |
283.0000 KRW |
277.0000 KRW |
287.0000 KRW |
286.0000 KRW |
| 2025-03-18 |
270.7274 KRW |
2,828,426.1599 HBAR |
270.0000 KRW |
268.0000 KRW |
274.0000 KRW |
273.0000 KRW |
| 2025-03-17 |
281.0251 KRW |
1,804,180.6791 HBAR |
279.0000 KRW |
278.0000 KRW |
285.0000 KRW |
280.0000 KRW |
| 2025-03-16 |
273.3137 KRW |
5,000,995.8513 HBAR |
277.0000 KRW |
268.0000 KRW |
281.0000 KRW |
273.0000 KRW |
| 2025-03-15 |
283.2853 KRW |
3,159,955.0123 HBAR |
284.0000 KRW |
280.0000 KRW |
287.0000 KRW |
284.0000 KRW |
| 2025-03-14 |
287.6741 KRW |
4,348,289.0223 HBAR |
285.0000 KRW |
279.0000 KRW |
293.0000 KRW |
280.0000 KRW |
| 2025-03-13 |
279.3387 KRW |
5,859,438.7326 HBAR |
287.0000 KRW |
273.0000 KRW |
287.0000 KRW |
282.0000 KRW |
| 2025-03-12 |
293.7462 KRW |
6,184,878.1156 HBAR |
293.0000 KRW |
287.0000 KRW |
299.0000 KRW |
297.0000 KRW |
| 2025-03-11 |
293.6917 KRW |
8,733,883.1132 HBAR |
284.0000 KRW |
283.0000 KRW |
303.0000 KRW |
296.0000 KRW |
| 2025-03-10 |
292.3541 KRW |
11,013,334.9546 HBAR |
299.0000 KRW |
282.0000 KRW |
309.0000 KRW |
286.0000 KRW |
| 2025-03-09 |
305.2539 KRW |
8,321,632.0630 HBAR |
316.0000 KRW |
298.0000 KRW |
317.0000 KRW |
300.0000 KRW |
| 2025-03-08 |
339.6798 KRW |
4,188,892.0670 HBAR |
338.0000 KRW |
332.0000 KRW |
345.0000 KRW |
342.0000 KRW |
| 2025-03-07 |
356.8839 KRW |
11,240,567.9164 HBAR |
374.0000 KRW |
345.0000 KRW |
376.0000 KRW |
348.0000 KRW |
| 2025-03-06 |
356.2163 KRW |
3,951,572.0180 HBAR |
356.0000 KRW |
350.0000 KRW |
365.0000 KRW |
354.0000 KRW |