Identifier on Bithumb: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
240.0794 KRW |
3,188,958.8998 HBAR |
245.0000 KRW |
235.0000 KRW |
247.0000 KRW |
235.0000 KRW |
| 2025-05-29 |
252.9697 KRW |
1,916,481.7821 HBAR |
256.0000 KRW |
250.0000 KRW |
256.0000 KRW |
253.0000 KRW |
| 2025-05-28 |
255.6019 KRW |
2,242,248.2275 HBAR |
255.0000 KRW |
253.0000 KRW |
259.0000 KRW |
258.0000 KRW |
| 2025-05-27 |
262.5247 KRW |
1,816,625.5394 HBAR |
261.0000 KRW |
260.0000 KRW |
265.0000 KRW |
260.0000 KRW |
| 2025-05-26 |
259.3454 KRW |
1,818,967.5484 HBAR |
262.0000 KRW |
256.0000 KRW |
264.0000 KRW |
258.0000 KRW |
| 2025-05-25 |
256.0262 KRW |
1,584,029.0111 HBAR |
256.0000 KRW |
254.0000 KRW |
260.0000 KRW |
259.0000 KRW |
| 2025-05-24 |
264.6595 KRW |
1,807,346.3173 HBAR |
266.0000 KRW |
262.0000 KRW |
267.0000 KRW |
264.0000 KRW |
| 2025-05-23 |
272.2738 KRW |
2,484,889.9568 HBAR |
279.0000 KRW |
266.0000 KRW |
281.0000 KRW |
268.0000 KRW |
| 2025-05-22 |
283.6292 KRW |
3,270,671.7859 HBAR |
282.0000 KRW |
281.0000 KRW |
286.0000 KRW |
284.0000 KRW |
| 2025-05-21 |
275.4526 KRW |
4,102,154.2129 HBAR |
276.0000 KRW |
269.0000 KRW |
281.0000 KRW |
275.0000 KRW |
| 2025-05-20 |
273.7399 KRW |
2,376,990.9365 HBAR |
274.0000 KRW |
270.0000 KRW |
276.0000 KRW |
275.0000 KRW |
| 2025-05-19 |
270.8580 KRW |
3,810,475.9438 HBAR |
270.0000 KRW |
268.0000 KRW |
274.0000 KRW |
271.0000 KRW |
| 2025-05-18 |
274.6540 KRW |
5,097,954.1170 HBAR |
280.0000 KRW |
267.0000 KRW |
284.0000 KRW |
274.0000 KRW |
| 2025-05-17 |
269.7866 KRW |
2,823,560.2625 HBAR |
272.0000 KRW |
267.0000 KRW |
272.0000 KRW |
270.0000 KRW |
| 2025-05-16 |
278.4745 KRW |
3,396,919.5279 HBAR |
281.0000 KRW |
274.0000 KRW |
283.0000 KRW |
277.0000 KRW |
| 2025-05-15 |
281.2258 KRW |
5,461,555.8621 HBAR |
277.0000 KRW |
276.0000 KRW |
286.0000 KRW |
282.0000 KRW |
| 2025-05-14 |
290.9582 KRW |
3,349,241.7606 HBAR |
290.0000 KRW |
288.0000 KRW |
295.0000 KRW |
292.0000 KRW |
| 2025-05-13 |
301.0274 KRW |
9,153,292.7407 HBAR |
294.0000 KRW |
293.0000 KRW |
306.0000 KRW |
304.0000 KRW |
| 2025-05-12 |
303.9604 KRW |
7,528,791.2664 HBAR |
309.0000 KRW |
293.0000 KRW |
316.0000 KRW |
302.0000 KRW |
| 2025-05-11 |
285.3596 KRW |
3,806,839.4936 HBAR |
287.0000 KRW |
281.0000 KRW |
289.0000 KRW |
286.0000 KRW |
| 2025-05-10 |
298.0871 KRW |
8,849,052.5984 HBAR |
291.0000 KRW |
289.0000 KRW |
305.0000 KRW |
305.0000 KRW |
| 2025-05-09 |
280.7029 KRW |
3,153,021.1827 HBAR |
280.0000 KRW |
276.0000 KRW |
285.0000 KRW |
283.0000 KRW |
| 2025-05-08 |
270.3155 KRW |
5,224,335.6394 HBAR |
263.0000 KRW |
262.0000 KRW |
276.0000 KRW |
270.0000 KRW |
| 2025-05-07 |
247.5068 KRW |
1,115,996.3114 HBAR |
248.0000 KRW |
245.0000 KRW |
251.0000 KRW |
250.0000 KRW |
| 2025-05-06 |
246.5592 KRW |
1,091,216.4600 HBAR |
244.0000 KRW |
243.0000 KRW |
250.0000 KRW |
247.0000 KRW |
| 2025-05-05 |
247.9461 KRW |
820,984.4244 HBAR |
247.0000 KRW |
244.0000 KRW |
252.0000 KRW |
247.0000 KRW |
| 2025-05-04 |
254.3617 KRW |
2,118,439.2336 HBAR |
256.0000 KRW |
252.0000 KRW |
257.0000 KRW |
257.0000 KRW |
| 2025-05-03 |
260.7060 KRW |
1,599,055.0748 HBAR |
263.0000 KRW |
257.0000 KRW |
264.0000 KRW |
260.0000 KRW |
| 2025-05-02 |
265.6730 KRW |
779,598.1406 HBAR |
269.0000 KRW |
263.0000 KRW |
270.0000 KRW |
263.0000 KRW |
| 2025-05-01 |
273.2096 KRW |
2,269,914.1706 HBAR |
273.0000 KRW |
269.0000 KRW |
276.0000 KRW |
271.0000 KRW |
| 2025-04-30 |
263.2018 KRW |
2,802,947.4326 HBAR |
261.0000 KRW |
260.0000 KRW |
267.0000 KRW |
263.0000 KRW |
| 2025-04-29 |
269.8676 KRW |
1,270,078.4784 HBAR |
271.0000 KRW |
265.0000 KRW |
275.0000 KRW |
270.0000 KRW |
| 2025-04-28 |
274.7045 KRW |
1,995,671.4738 HBAR |
277.0000 KRW |
270.0000 KRW |
278.0000 KRW |
275.0000 KRW |
| 2025-04-27 |
273.3857 KRW |
3,337,676.8027 HBAR |
271.0000 KRW |
267.0000 KRW |
279.0000 KRW |
274.0000 KRW |
| 2025-04-26 |
277.6815 KRW |
1,019,438.4492 HBAR |
277.0000 KRW |
275.0000 KRW |
280.0000 KRW |
276.0000 KRW |
| 2025-04-25 |
283.1133 KRW |
2,580,191.9412 HBAR |
289.0000 KRW |
277.0000 KRW |
290.0000 KRW |
277.0000 KRW |
| 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 |