Identifier on Bithumb: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
366.4587 KRW |
6,832,048.3964 HBAR |
358.0000 KRW |
358.0000 KRW |
371.0000 KRW |
366.0000 KRW |
| 2025-07-18 |
361.2697 KRW |
9,430,134.1802 HBAR |
370.0000 KRW |
349.0000 KRW |
370.0000 KRW |
350.0000 KRW |
| 2025-07-17 |
364.3777 KRW |
44,516,808.3262 HBAR |
333.0000 KRW |
329.0000 KRW |
388.0000 KRW |
385.0000 KRW |
| 2025-07-16 |
326.3382 KRW |
9,001,353.1509 HBAR |
327.0000 KRW |
322.0000 KRW |
332.0000 KRW |
328.0000 KRW |
| 2025-07-15 |
315.2334 KRW |
13,743,703.1885 HBAR |
314.0000 KRW |
306.0000 KRW |
323.0000 KRW |
315.0000 KRW |
| 2025-07-14 |
326.0819 KRW |
14,145,025.7313 HBAR |
331.0000 KRW |
319.0000 KRW |
334.0000 KRW |
321.0000 KRW |
| 2025-07-13 |
331.1086 KRW |
33,185,459.7773 HBAR |
332.0000 KRW |
316.0000 KRW |
341.0000 KRW |
316.0000 KRW |
| 2025-07-12 |
263.7757 KRW |
3,237,470.8026 HBAR |
267.0000 KRW |
260.0000 KRW |
268.0000 KRW |
266.0000 KRW |
| 2025-07-11 |
274.9807 KRW |
10,385,771.2320 HBAR |
274.0000 KRW |
266.0000 KRW |
282.0000 KRW |
273.0000 KRW |
| 2025-07-10 |
244.2706 KRW |
2,253,522.2514 HBAR |
242.0000 KRW |
240.0000 KRW |
247.0000 KRW |
246.0000 KRW |
| 2025-07-09 |
232.3774 KRW |
3,613,950.1474 HBAR |
229.0000 KRW |
228.0000 KRW |
236.0000 KRW |
232.0000 KRW |
| 2025-07-08 |
219.1116 KRW |
972,875.7624 HBAR |
219.0000 KRW |
217.0000 KRW |
221.0000 KRW |
221.0000 KRW |
| 2025-07-07 |
217.5280 KRW |
463,015.6681 HBAR |
217.0000 KRW |
215.0000 KRW |
219.0000 KRW |
216.0000 KRW |
| 2025-07-06 |
216.4889 KRW |
1,564,342.0045 HBAR |
214.0000 KRW |
213.0000 KRW |
220.0000 KRW |
220.0000 KRW |
| 2025-07-05 |
212.3877 KRW |
555,097.5473 HBAR |
213.0000 KRW |
209.0000 KRW |
215.0000 KRW |
210.0000 KRW |
| 2025-07-04 |
209.6412 KRW |
1,124,266.7234 HBAR |
212.0000 KRW |
208.0000 KRW |
213.0000 KRW |
210.0000 KRW |
| 2025-07-03 |
216.4434 KRW |
1,653,878.7571 HBAR |
218.0000 KRW |
214.0000 KRW |
219.0000 KRW |
215.0000 KRW |
| 2025-07-02 |
209.7678 KRW |
2,699,023.0944 HBAR |
203.0000 KRW |
203.0000 KRW |
216.0000 KRW |
212.0000 KRW |
| 2025-07-01 |
199.3040 KRW |
1,311,319.4361 HBAR |
201.0000 KRW |
196.0000 KRW |
201.0000 KRW |
199.0000 KRW |
| 2025-06-30 |
204.9055 KRW |
1,672,734.3210 HBAR |
203.0000 KRW |
202.0000 KRW |
208.0000 KRW |
204.0000 KRW |
| 2025-06-29 |
202.5711 KRW |
261,923.9254 HBAR |
203.0000 KRW |
201.0000 KRW |
204.0000 KRW |
203.0000 KRW |
| 2025-06-28 |
202.5293 KRW |
608,027.2310 HBAR |
202.0000 KRW |
201.0000 KRW |
204.0000 KRW |
203.0000 KRW |
| 2025-06-27 |
200.1227 KRW |
1,137,964.8999 HBAR |
198.0000 KRW |
198.0000 KRW |
203.0000 KRW |
202.0000 KRW |
| 2025-06-26 |
197.6573 KRW |
960,453.4202 HBAR |
199.0000 KRW |
196.0000 KRW |
200.0000 KRW |
198.0000 KRW |
| 2025-06-25 |
207.0588 KRW |
786,623.3344 HBAR |
209.0000 KRW |
205.0000 KRW |
209.0000 KRW |
208.0000 KRW |
| 2025-06-24 |
203.5378 KRW |
9,410,672.8536 HBAR |
194.0000 KRW |
186.0000 KRW |
214.0000 KRW |
208.0000 KRW |
| 2025-06-23 |
193.3213 KRW |
3,545,858.6125 HBAR |
194.0000 KRW |
186.0000 KRW |
202.0000 KRW |
202.0000 KRW |
| 2025-06-22 |
179.8107 KRW |
2,089,586.3013 HBAR |
183.0000 KRW |
176.0000 KRW |
184.0000 KRW |
179.0000 KRW |
| 2025-06-21 |
194.7020 KRW |
3,405,766.9569 HBAR |
199.0000 KRW |
188.0000 KRW |
200.0000 KRW |
192.0000 KRW |
| 2025-06-20 |
200.4932 KRW |
1,801,249.6853 HBAR |
203.0000 KRW |
196.0000 KRW |
205.0000 KRW |
203.0000 KRW |
| 2025-06-19 |
203.1584 KRW |
390,177.9474 HBAR |
202.0000 KRW |
201.0000 KRW |
205.0000 KRW |
205.0000 KRW |
| 2025-06-18 |
203.5197 KRW |
405,868.1900 HBAR |
204.0000 KRW |
202.0000 KRW |
205.0000 KRW |
204.0000 KRW |
| 2025-06-17 |
207.4072 KRW |
2,828,430.0194 HBAR |
209.0000 KRW |
204.0000 KRW |
211.0000 KRW |
206.0000 KRW |
| 2025-06-16 |
221.1511 KRW |
768,519.6637 HBAR |
223.0000 KRW |
219.0000 KRW |
224.0000 KRW |
219.0000 KRW |
| 2025-06-15 |
214.0951 KRW |
208,364.8686 HBAR |
215.0000 KRW |
211.0000 KRW |
215.0000 KRW |
212.0000 KRW |
| 2025-06-14 |
215.6880 KRW |
288,618.6262 HBAR |
219.0000 KRW |
212.0000 KRW |
220.0000 KRW |
214.0000 KRW |
| 2025-06-13 |
217.4665 KRW |
619,786.0031 HBAR |
215.0000 KRW |
215.0000 KRW |
220.0000 KRW |
220.0000 KRW |
| 2025-06-12 |
229.6335 KRW |
1,200,088.0983 HBAR |
233.0000 KRW |
225.0000 KRW |
234.0000 KRW |
225.0000 KRW |
| 2025-06-11 |
244.2282 KRW |
1,230,681.2706 HBAR |
246.0000 KRW |
241.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2025-06-10 |
243.4203 KRW |
7,735,157.8440 HBAR |
234.0000 KRW |
234.0000 KRW |
246.0000 KRW |
244.0000 KRW |
| 2025-06-09 |
240.4880 KRW |
1,110,607.4582 HBAR |
234.0000 KRW |
234.0000 KRW |
244.0000 KRW |
244.0000 KRW |
| 2025-06-08 |
235.8225 KRW |
538,612.8405 HBAR |
236.0000 KRW |
234.0000 KRW |
238.0000 KRW |
234.0000 KRW |
| 2025-06-07 |
234.9788 KRW |
319,909.1143 HBAR |
235.0000 KRW |
234.0000 KRW |
237.0000 KRW |
235.0000 KRW |
| 2025-06-06 |
230.8982 KRW |
992,236.2560 HBAR |
233.0000 KRW |
227.0000 KRW |
234.0000 KRW |
229.0000 KRW |
| 2025-06-05 |
224.8128 KRW |
1,954,454.8614 HBAR |
231.0000 KRW |
218.0000 KRW |
233.0000 KRW |
222.0000 KRW |
| 2025-06-04 |
234.4991 KRW |
727,997.1483 HBAR |
237.0000 KRW |
231.0000 KRW |
238.0000 KRW |
232.0000 KRW |
| 2025-06-03 |
242.2053 KRW |
1,794,732.0502 HBAR |
245.0000 KRW |
239.0000 KRW |
245.0000 KRW |
240.0000 KRW |
| 2025-06-02 |
237.6517 KRW |
628,819.2115 HBAR |
237.0000 KRW |
235.0000 KRW |
241.0000 KRW |
241.0000 KRW |
| 2025-06-01 |
236.8663 KRW |
476,086.1308 HBAR |
237.0000 KRW |
234.0000 KRW |
239.0000 KRW |
238.0000 KRW |
| 2025-05-31 |
238.3373 KRW |
1,053,573.8691 HBAR |
236.0000 KRW |
235.0000 KRW |
241.0000 KRW |
239.0000 KRW |