Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-25 |
39,546.0049 KRW |
602,538.5040 DOT |
39,670.0000 KRW |
38,500.0000 KRW |
40,700.0000 KRW |
39,250.0000 KRW |
| 2021-02-24 |
40,039.9887 KRW |
3,873,823.9752 DOT |
39,000.0000 KRW |
36,140.0000 KRW |
42,300.0000 KRW |
40,020.0000 KRW |
| 2021-02-23 |
37,211.9638 KRW |
7,289,244.6833 DOT |
42,920.0000 KRW |
31,220.0000 KRW |
43,000.0000 KRW |
38,470.0000 KRW |
| 2021-02-22 |
41,310.9776 KRW |
4,594,757.1797 DOT |
45,100.0000 KRW |
36,230.0000 KRW |
45,230.0000 KRW |
42,940.0000 KRW |
| 2021-02-21 |
44,768.8755 KRW |
2,855,863.6862 DOT |
44,890.0000 KRW |
43,510.0000 KRW |
46,300.0000 KRW |
45,050.0000 KRW |
| 2021-02-20 |
44,355.5048 KRW |
6,073,020.1079 DOT |
39,600.0000 KRW |
39,090.0000 KRW |
48,600.0000 KRW |
44,680.0000 KRW |
| 2021-02-19 |
36,504.9725 KRW |
2,299,360.9497 DOT |
34,960.0000 KRW |
33,300.0000 KRW |
39,790.0000 KRW |
39,620.0000 KRW |
| 2021-02-18 |
35,042.8060 KRW |
1,932,070.4891 DOT |
35,170.0000 KRW |
33,900.0000 KRW |
36,280.0000 KRW |
34,940.0000 KRW |
| 2021-02-17 |
34,194.3012 KRW |
2,701,390.4854 DOT |
33,520.0000 KRW |
33,020.0000 KRW |
35,760.0000 KRW |
34,870.0000 KRW |
| 2021-02-16 |
32,604.5977 KRW |
2,905,000.7755 DOT |
30,500.0000 KRW |
29,550.0000 KRW |
33,900.0000 KRW |
33,630.0000 KRW |
| 2021-02-15 |
30,682.5536 KRW |
2,338,934.2780 DOT |
32,550.0000 KRW |
26,980.0000 KRW |
33,670.0000 KRW |
30,450.0000 KRW |
| 2021-02-14 |
33,132.0714 KRW |
1,916,054.6769 DOT |
33,170.0000 KRW |
30,000.0000 KRW |
35,680.0000 KRW |
32,500.0000 KRW |
| 2021-02-13 |
34,254.9986 KRW |
4,436,936.5057 DOT |
30,730.0000 KRW |
30,600.0000 KRW |
39,990.0000 KRW |
33,080.0000 KRW |
| 2021-02-12 |
29,273.0815 KRW |
2,901,825.5288 DOT |
27,210.0000 KRW |
26,250.0000 KRW |
31,930.0000 KRW |
30,720.0000 KRW |
| 2021-02-11 |
26,951.8302 KRW |
2,101,056.3299 DOT |
25,570.0000 KRW |
25,160.0000 KRW |
28,460.0000 KRW |
27,280.0000 KRW |
| 2021-02-10 |
24,942.8232 KRW |
2,765,775.7390 DOT |
24,210.0000 KRW |
23,800.0000 KRW |
26,180.0000 KRW |
25,720.0000 KRW |
| 2021-02-09 |
24,623.5240 KRW |
1,221,361.7881 DOT |
24,330.0000 KRW |
23,800.0000 KRW |
25,450.0000 KRW |
24,220.0000 KRW |
| 2021-02-08 |
23,405.8179 KRW |
1,403,864.1242 DOT |
21,360.0000 KRW |
20,950.0000 KRW |
24,930.0000 KRW |
24,400.0000 KRW |
| 2021-02-07 |
21,303.7960 KRW |
1,613,636.9244 DOT |
21,700.0000 KRW |
20,220.0000 KRW |
22,150.0000 KRW |
21,360.0000 KRW |
| 2021-02-06 |
21,711.7524 KRW |
1,475,518.9311 DOT |
22,030.0000 KRW |
21,000.0000 KRW |
22,640.0000 KRW |
21,650.0000 KRW |
| 2021-02-05 |
21,748.4124 KRW |
1,894,508.5175 DOT |
20,830.0000 KRW |
20,760.0000 KRW |
22,660.0000 KRW |
22,150.0000 KRW |
| 2021-02-04 |
21,333.0089 KRW |
4,282,979.0678 DOT |
21,490.0000 KRW |
19,360.0000 KRW |
22,600.0000 KRW |
20,900.0000 KRW |
| 2021-02-03 |
19,765.2817 KRW |
5,302,196.6314 DOT |
18,380.0000 KRW |
17,980.0000 KRW |
21,690.0000 KRW |
21,470.0000 KRW |
| 2021-02-02 |
18,043.6958 KRW |
2,877,712.0691 DOT |
17,880.0000 KRW |
17,370.0000 KRW |
18,690.0000 KRW |
18,530.0000 KRW |
| 2021-02-01 |
17,554.8523 KRW |
3,071,731.6115 DOT |
17,680.0000 KRW |
17,150.0000 KRW |
18,180.0000 KRW |
17,930.0000 KRW |
| 2021-01-31 |
18,180.8626 KRW |
2,197,972.6113 DOT |
17,850.0000 KRW |
17,400.0000 KRW |
19,000.0000 KRW |
17,760.0000 KRW |
| 2021-01-30 |
18,054.0127 KRW |
1,938,227.8053 DOT |
18,420.0000 KRW |
17,550.0000 KRW |
18,700.0000 KRW |
17,880.0000 KRW |
| 2021-01-29 |
18,345.0507 KRW |
3,469,353.3627 DOT |
18,580.0000 KRW |
17,700.0000 KRW |
19,180.0000 KRW |
18,500.0000 KRW |
| 2021-01-28 |
18,545.7645 KRW |
2,456,648.1443 DOT |
17,460.0000 KRW |
17,190.0000 KRW |
19,420.0000 KRW |
18,650.0000 KRW |
| 2021-01-27 |
17,774.2515 KRW |
2,348,239.1653 DOT |
18,930.0000 KRW |
17,050.0000 KRW |
18,980.0000 KRW |
17,490.0000 KRW |
| 2021-01-26 |
18,939.8156 KRW |
2,225,088.2308 DOT |
19,260.0000 KRW |
18,060.0000 KRW |
19,900.0000 KRW |
19,020.0000 KRW |
| 2021-01-25 |
20,052.5940 KRW |
3,561,874.1685 DOT |
19,790.0000 KRW |
19,110.0000 KRW |
20,940.0000 KRW |
19,250.0000 KRW |
| 2021-01-24 |
19,783.0987 KRW |
2,909,030.7761 DOT |
20,780.0000 KRW |
18,910.0000 KRW |
20,790.0000 KRW |
19,320.0000 KRW |
| 2021-01-23 |
19,625.9689 KRW |
5,211,121.5296 DOT |
18,880.0000 KRW |
18,530.0000 KRW |
20,690.0000 KRW |
20,430.0000 KRW |
| 2021-01-22 |
18,196.6261 KRW |
6,385,948.4971 DOT |
17,940.0000 KRW |
16,140.0000 KRW |
19,800.0000 KRW |
19,050.0000 KRW |
| 2021-01-21 |
18,422.2216 KRW |
4,983,686.3628 DOT |
19,860.0000 KRW |
16,980.0000 KRW |
19,980.0000 KRW |
18,160.0000 KRW |
| 2021-01-20 |
17,474.0267 KRW |
3,944,684.8028 DOT |
18,090.0000 KRW |
16,520.0000 KRW |
19,200.0000 KRW |
19,170.0000 KRW |
| 2021-01-19 |
18,318.2616 KRW |
5,323,994.3725 DOT |
18,080.0000 KRW |
17,350.0000 KRW |
18,980.0000 KRW |
18,230.0000 KRW |
| 2021-01-18 |
19,144.2101 KRW |
5,086,898.8607 DOT |
18,880.0000 KRW |
18,200.0000 KRW |
20,050.0000 KRW |
18,690.0000 KRW |
| 2021-01-17 |
19,386.4003 KRW |
11,516,934.5203 DOT |
20,030.0000 KRW |
18,220.0000 KRW |
21,180.0000 KRW |
18,840.0000 KRW |
| 2021-01-16 |
18,049.4547 KRW |
21,595,699.2397 DOT |
14,670.0000 KRW |
14,640.0000 KRW |
21,580.0000 KRW |
20,260.0000 KRW |
| 2021-01-15 |
15,198.0801 KRW |
9,587,450.5160 DOT |
15,940.0000 KRW |
13,400.0000 KRW |
17,000.0000 KRW |
14,510.0000 KRW |
| 2021-01-14 |
13,433.0002 KRW |
12,379,160.2764 DOT |
12,150.0000 KRW |
11,840.0000 KRW |
16,000.0000 KRW |
15,620.0000 KRW |
| 2021-01-13 |
10,618.3348 KRW |
2,761,044.6139 DOT |
9,425.0000 KRW |
9,105.0000 KRW |
11,870.0000 KRW |
11,310.0000 KRW |
| 2021-01-12 |
9,360.1334 KRW |
1,530,469.3607 DOT |
9,385.0000 KRW |
8,905.0000 KRW |
9,750.0000 KRW |
9,315.0000 KRW |
| 2021-01-11 |
9,037.8773 KRW |
1,890,313.2238 DOT |
10,550.0000 KRW |
7,900.0000 KRW |
10,620.0000 KRW |
9,330.0000 KRW |
| 2021-01-10 |
10,847.1985 KRW |
2,496,368.3545 DOT |
11,120.0000 KRW |
9,650.0000 KRW |
11,420.0000 KRW |
10,620.0000 KRW |
| 2021-01-09 |
10,828.5926 KRW |
1,462,019.8662 DOT |
10,810.0000 KRW |
10,480.0000 KRW |
11,240.0000 KRW |
11,040.0000 KRW |
| 2021-01-08 |
10,726.9913 KRW |
1,267,296.0161 DOT |
10,930.0000 KRW |
10,150.0000 KRW |
11,200.0000 KRW |
10,840.0000 KRW |
| 2021-01-07 |
11,249.9796 KRW |
2,227,402.7847 DOT |
11,220.0000 KRW |
10,700.0000 KRW |
11,910.0000 KRW |
10,910.0000 KRW |