Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
9,938.0916 KRW |
640,109.8997 DOT |
10,090.0000 KRW |
9,723.0000 KRW |
10,210.0000 KRW |
9,916.0000 KRW |
| 2024-04-24 |
10,497.8054 KRW |
765,154.4529 DOT |
10,490.0000 KRW |
10,120.0000 KRW |
10,810.0000 KRW |
10,160.0000 KRW |
| 2024-04-23 |
10,709.1118 KRW |
614,673.9098 DOT |
10,870.0000 KRW |
10,420.0000 KRW |
10,950.0000 KRW |
10,490.0000 KRW |
| 2024-04-22 |
10,768.6644 KRW |
753,367.9412 DOT |
10,450.0000 KRW |
10,370.0000 KRW |
11,040.0000 KRW |
10,900.0000 KRW |
| 2024-04-21 |
10,491.6929 KRW |
498,651.2534 DOT |
10,600.0000 KRW |
10,220.0000 KRW |
10,660.0000 KRW |
10,430.0000 KRW |
| 2024-04-20 |
10,094.0414 KRW |
586,507.6014 DOT |
9,778.0000 KRW |
9,710.0000 KRW |
10,620.0000 KRW |
10,470.0000 KRW |
| 2024-04-19 |
9,759.0451 KRW |
886,949.3132 DOT |
9,981.0000 KRW |
9,310.0000 KRW |
10,110.0000 KRW |
9,746.0000 KRW |
| 2024-04-18 |
9,834.3164 KRW |
572,516.6599 DOT |
9,830.0000 KRW |
9,580.0000 KRW |
10,030.0000 KRW |
9,953.0000 KRW |
| 2024-04-17 |
9,833.5166 KRW |
594,325.8486 DOT |
10,050.0000 KRW |
9,549.0000 KRW |
10,130.0000 KRW |
9,810.0000 KRW |
| 2024-04-16 |
9,965.2274 KRW |
798,415.1919 DOT |
10,220.0000 KRW |
9,682.0000 KRW |
10,250.0000 KRW |
10,090.0000 KRW |
| 2024-04-15 |
10,323.7611 KRW |
859,684.5790 DOT |
10,340.0000 KRW |
9,825.0000 KRW |
10,690.0000 KRW |
10,200.0000 KRW |
| 2024-04-14 |
9,868.8276 KRW |
1,059,715.1447 DOT |
9,700.0000 KRW |
9,435.0000 KRW |
10,270.0000 KRW |
9,916.0000 KRW |
| 2024-04-13 |
10,075.1126 KRW |
1,987,367.8522 DOT |
10,780.0000 KRW |
9,004.0000 KRW |
10,850.0000 KRW |
9,446.0000 KRW |
| 2024-04-12 |
11,135.9894 KRW |
1,840,322.9254 DOT |
12,070.0000 KRW |
9,956.0000 KRW |
12,160.0000 KRW |
10,670.0000 KRW |
| 2024-04-11 |
11,932.3112 KRW |
835,178.9703 DOT |
12,010.0000 KRW |
11,770.0000 KRW |
12,140.0000 KRW |
11,990.0000 KRW |
| 2024-04-10 |
12,120.7406 KRW |
987,439.1867 DOT |
12,460.0000 KRW |
11,820.0000 KRW |
12,520.0000 KRW |
12,060.0000 KRW |
| 2024-04-09 |
12,705.9999 KRW |
998,554.2484 DOT |
12,900.0000 KRW |
12,420.0000 KRW |
13,030.0000 KRW |
12,460.0000 KRW |
| 2024-04-08 |
12,682.2863 KRW |
663,429.1110 DOT |
12,470.0000 KRW |
12,280.0000 KRW |
12,920.0000 KRW |
12,870.0000 KRW |
| 2024-04-07 |
12,381.1898 KRW |
473,514.3469 DOT |
12,220.0000 KRW |
12,160.0000 KRW |
12,520.0000 KRW |
12,490.0000 KRW |
| 2024-04-06 |
12,179.4248 KRW |
295,150.7232 DOT |
12,160.0000 KRW |
12,080.0000 KRW |
12,260.0000 KRW |
12,260.0000 KRW |
| 2024-04-05 |
12,102.7553 KRW |
622,037.8660 DOT |
12,350.0000 KRW |
11,860.0000 KRW |
12,390.0000 KRW |
12,190.0000 KRW |
| 2024-04-04 |
12,364.2728 KRW |
674,978.6125 DOT |
12,320.0000 KRW |
12,090.0000 KRW |
12,600.0000 KRW |
12,330.0000 KRW |
| 2024-04-03 |
12,536.2919 KRW |
679,459.0646 DOT |
12,580.0000 KRW |
12,160.0000 KRW |
12,780.0000 KRW |
12,350.0000 KRW |
| 2024-04-02 |
12,637.1692 KRW |
925,372.8737 DOT |
13,170.0000 KRW |
12,280.0000 KRW |
13,170.0000 KRW |
12,720.0000 KRW |
| 2024-04-01 |
13,330.6580 KRW |
1,017,609.5368 DOT |
13,690.0000 KRW |
12,930.0000 KRW |
13,840.0000 KRW |
13,200.0000 KRW |
| 2024-03-31 |
13,604.7548 KRW |
363,641.2098 DOT |
13,550.0000 KRW |
13,510.0000 KRW |
13,700.0000 KRW |
13,660.0000 KRW |
| 2024-03-30 |
13,671.9190 KRW |
505,715.8491 DOT |
13,720.0000 KRW |
13,500.0000 KRW |
13,860.0000 KRW |
13,510.0000 KRW |
| 2024-03-29 |
13,620.5513 KRW |
1,121,600.5909 DOT |
13,580.0000 KRW |
13,340.0000 KRW |
13,950.0000 KRW |
13,580.0000 KRW |
| 2024-03-28 |
13,571.4114 KRW |
856,814.5532 DOT |
13,580.0000 KRW |
13,360.0000 KRW |
13,750.0000 KRW |
13,620.0000 KRW |
| 2024-03-27 |
13,691.2703 KRW |
1,249,759.4475 DOT |
13,880.0000 KRW |
13,280.0000 KRW |
14,010.0000 KRW |
13,620.0000 KRW |
| 2024-03-26 |
13,967.9297 KRW |
1,251,579.1362 DOT |
13,830.0000 KRW |
13,660.0000 KRW |
14,230.0000 KRW |
13,910.0000 KRW |
| 2024-03-25 |
13,651.5702 KRW |
839,580.6028 DOT |
13,460.0000 KRW |
13,330.0000 KRW |
13,940.0000 KRW |
13,890.0000 KRW |
| 2024-03-24 |
13,285.5804 KRW |
541,564.8590 DOT |
13,060.0000 KRW |
13,050.0000 KRW |
13,550.0000 KRW |
13,530.0000 KRW |
| 2024-03-23 |
13,208.5487 KRW |
528,971.8832 DOT |
13,150.0000 KRW |
12,990.0000 KRW |
13,350.0000 KRW |
13,210.0000 KRW |
| 2024-03-22 |
13,172.6154 KRW |
893,648.1698 DOT |
13,380.0000 KRW |
12,820.0000 KRW |
13,560.0000 KRW |
13,040.0000 KRW |
| 2024-03-21 |
13,673.3981 KRW |
1,098,593.1547 DOT |
13,970.0000 KRW |
13,300.0000 KRW |
14,010.0000 KRW |
13,380.0000 KRW |
| 2024-03-20 |
13,361.5059 KRW |
1,888,395.6727 DOT |
13,070.0000 KRW |
12,570.0000 KRW |
14,100.0000 KRW |
14,030.0000 KRW |
| 2024-03-19 |
13,569.9190 KRW |
2,203,796.6398 DOT |
14,510.0000 KRW |
13,000.0000 KRW |
14,640.0000 KRW |
13,030.0000 KRW |
| 2024-03-18 |
14,725.3995 KRW |
1,922,127.5665 DOT |
14,740.0000 KRW |
14,210.0000 KRW |
15,240.0000 KRW |
14,540.0000 KRW |
| 2024-03-17 |
14,185.3820 KRW |
2,035,619.7931 DOT |
14,310.0000 KRW |
13,400.0000 KRW |
14,940.0000 KRW |
14,760.0000 KRW |
| 2024-03-16 |
15,115.1419 KRW |
2,003,215.3311 DOT |
15,710.0000 KRW |
14,320.0000 KRW |
15,920.0000 KRW |
14,350.0000 KRW |
| 2024-03-15 |
15,450.2122 KRW |
3,597,533.9429 DOT |
16,610.0000 KRW |
14,530.0000 KRW |
16,850.0000 KRW |
15,630.0000 KRW |
| 2024-03-14 |
16,207.0845 KRW |
3,600,059.1730 DOT |
16,230.0000 KRW |
15,420.0000 KRW |
16,860.0000 KRW |
16,500.0000 KRW |
| 2024-03-13 |
15,564.6453 KRW |
2,546,173.1555 DOT |
15,220.0000 KRW |
15,040.0000 KRW |
16,090.0000 KRW |
15,820.0000 KRW |
| 2024-03-12 |
15,078.0304 KRW |
2,166,752.9396 DOT |
15,370.0000 KRW |
14,500.0000 KRW |
15,640.0000 KRW |
15,050.0000 KRW |
| 2024-03-11 |
14,960.1101 KRW |
4,057,686.0064 DOT |
14,540.0000 KRW |
13,820.0000 KRW |
15,600.0000 KRW |
15,540.0000 KRW |
| 2024-03-10 |
14,593.6777 KRW |
1,766,035.8807 DOT |
14,750.0000 KRW |
14,200.0000 KRW |
14,950.0000 KRW |
14,370.0000 KRW |
| 2024-03-09 |
15,008.1488 KRW |
1,972,449.4670 DOT |
15,050.0000 KRW |
14,590.0000 KRW |
15,430.0000 KRW |
14,690.0000 KRW |
| 2024-03-08 |
14,660.2314 KRW |
2,508,627.2108 DOT |
14,660.0000 KRW |
14,190.0000 KRW |
15,050.0000 KRW |
14,970.0000 KRW |
| 2024-03-07 |
14,953.4465 KRW |
3,537,724.7499 DOT |
14,930.0000 KRW |
14,440.0000 KRW |
15,720.0000 KRW |
14,600.0000 KRW |