Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-10 |
48,989.8829 KRW |
1,949,005.3551 DOT |
49,620.0000 KRW |
44,830.0000 KRW |
51,000.0000 KRW |
46,820.0000 KRW |
| 2021-05-09 |
48,792.8588 KRW |
1,585,839.2166 DOT |
48,660.0000 KRW |
47,500.0000 KRW |
50,110.0000 KRW |
49,060.0000 KRW |
| 2021-05-08 |
47,560.0886 KRW |
858,954.4597 DOT |
47,850.0000 KRW |
46,400.0000 KRW |
48,480.0000 KRW |
47,790.0000 KRW |
| 2021-05-07 |
49,125.0344 KRW |
2,462,882.8687 DOT |
50,850.0000 KRW |
45,630.0000 KRW |
51,510.0000 KRW |
47,090.0000 KRW |
| 2021-05-06 |
49,644.2417 KRW |
3,967,497.6044 DOT |
49,700.0000 KRW |
46,550.0000 KRW |
53,430.0000 KRW |
51,200.0000 KRW |
| 2021-05-05 |
47,024.7783 KRW |
2,749,984.7827 DOT |
43,600.0000 KRW |
43,130.0000 KRW |
49,820.0000 KRW |
49,590.0000 KRW |
| 2021-05-04 |
44,982.1267 KRW |
1,784,781.6908 DOT |
45,750.0000 KRW |
42,320.0000 KRW |
47,410.0000 KRW |
44,090.0000 KRW |
| 2021-05-03 |
45,061.3635 KRW |
924,713.7167 DOT |
43,990.0000 KRW |
43,810.0000 KRW |
45,920.0000 KRW |
45,880.0000 KRW |
| 2021-05-02 |
43,642.0059 KRW |
966,200.7767 DOT |
44,030.0000 KRW |
41,960.0000 KRW |
45,000.0000 KRW |
43,760.0000 KRW |
| 2021-05-01 |
43,613.7206 KRW |
1,326,939.2520 DOT |
42,980.0000 KRW |
42,410.0000 KRW |
44,490.0000 KRW |
44,000.0000 KRW |
| 2021-04-30 |
42,748.4327 KRW |
1,662,709.6973 DOT |
42,780.0000 KRW |
41,750.0000 KRW |
43,890.0000 KRW |
42,750.0000 KRW |
| 2021-04-29 |
39,859.9039 KRW |
763,727.8177 DOT |
39,700.0000 KRW |
38,430.0000 KRW |
41,250.0000 KRW |
41,100.0000 KRW |
| 2021-04-28 |
39,595.0106 KRW |
928,039.2657 DOT |
40,980.0000 KRW |
37,860.0000 KRW |
41,750.0000 KRW |
39,380.0000 KRW |
| 2021-04-27 |
40,087.1692 KRW |
930,430.0408 DOT |
39,600.0000 KRW |
38,720.0000 KRW |
40,950.0000 KRW |
40,770.0000 KRW |
| 2021-04-26 |
38,297.7741 KRW |
932,291.9240 DOT |
36,410.0000 KRW |
36,060.0000 KRW |
39,490.0000 KRW |
38,720.0000 KRW |
| 2021-04-25 |
36,343.1828 KRW |
747,964.7194 DOT |
35,240.0000 KRW |
34,160.0000 KRW |
38,000.0000 KRW |
36,330.0000 KRW |
| 2021-04-24 |
36,779.9547 KRW |
736,202.0212 DOT |
38,380.0000 KRW |
34,420.0000 KRW |
38,750.0000 KRW |
35,660.0000 KRW |
| 2021-04-23 |
35,121.0942 KRW |
1,747,158.9937 DOT |
38,080.0000 KRW |
30,020.0000 KRW |
39,500.0000 KRW |
37,960.0000 KRW |
| 2021-04-22 |
41,669.2691 KRW |
1,524,873.7514 DOT |
42,810.0000 KRW |
38,500.0000 KRW |
44,160.0000 KRW |
38,640.0000 KRW |
| 2021-04-21 |
43,616.4289 KRW |
1,005,525.3402 DOT |
44,120.0000 KRW |
41,480.0000 KRW |
45,350.0000 KRW |
44,150.0000 KRW |
| 2021-04-20 |
42,152.4613 KRW |
1,649,431.0284 DOT |
44,750.0000 KRW |
39,370.0000 KRW |
45,110.0000 KRW |
44,280.0000 KRW |
| 2021-04-19 |
48,005.4490 KRW |
1,663,157.9688 DOT |
50,330.0000 KRW |
45,000.0000 KRW |
51,700.0000 KRW |
46,090.0000 KRW |
| 2021-04-18 |
49,419.2120 KRW |
2,868,366.8863 DOT |
54,600.0000 KRW |
45,550.0000 KRW |
55,710.0000 KRW |
50,580.0000 KRW |
| 2021-04-17 |
58,060.8157 KRW |
3,804,294.4375 DOT |
53,790.0000 KRW |
53,500.0000 KRW |
62,990.0000 KRW |
56,170.0000 KRW |
| 2021-04-16 |
54,451.0725 KRW |
1,851,829.7942 DOT |
54,810.0000 KRW |
51,790.0000 KRW |
57,900.0000 KRW |
54,090.0000 KRW |
| 2021-04-15 |
53,918.9793 KRW |
727,178.9024 DOT |
54,480.0000 KRW |
52,500.0000 KRW |
55,400.0000 KRW |
54,000.0000 KRW |
| 2021-04-14 |
54,452.0660 KRW |
1,303,430.7928 DOT |
54,520.0000 KRW |
51,130.0000 KRW |
56,990.0000 KRW |
54,310.0000 KRW |
| 2021-04-13 |
53,119.3651 KRW |
831,821.8363 DOT |
52,890.0000 KRW |
51,480.0000 KRW |
55,030.0000 KRW |
54,570.0000 KRW |
| 2021-04-12 |
53,070.8130 KRW |
351,763.5326 DOT |
54,290.0000 KRW |
51,810.0000 KRW |
54,400.0000 KRW |
52,810.0000 KRW |
| 2021-04-11 |
53,278.5910 KRW |
574,833.7686 DOT |
54,610.0000 KRW |
51,060.0000 KRW |
55,100.0000 KRW |
54,050.0000 KRW |
| 2021-04-10 |
54,312.3041 KRW |
701,431.3268 DOT |
53,490.0000 KRW |
52,940.0000 KRW |
55,850.0000 KRW |
54,200.0000 KRW |
| 2021-04-09 |
53,246.8398 KRW |
583,772.2990 DOT |
53,700.0000 KRW |
51,690.0000 KRW |
55,060.0000 KRW |
52,990.0000 KRW |
| 2021-04-08 |
51,878.1781 KRW |
799,298.0977 DOT |
51,340.0000 KRW |
49,000.0000 KRW |
53,440.0000 KRW |
53,250.0000 KRW |
| 2021-04-07 |
53,096.2700 KRW |
1,754,492.2075 DOT |
58,210.0000 KRW |
45,010.0000 KRW |
59,000.0000 KRW |
52,400.0000 KRW |
| 2021-04-06 |
58,844.6246 KRW |
1,295,617.4516 DOT |
61,140.0000 KRW |
56,500.0000 KRW |
63,000.0000 KRW |
57,530.0000 KRW |
| 2021-04-05 |
57,563.7549 KRW |
1,404,315.1120 DOT |
56,320.0000 KRW |
54,730.0000 KRW |
61,070.0000 KRW |
61,060.0000 KRW |
| 2021-04-04 |
55,632.8131 KRW |
1,001,512.0033 DOT |
52,300.0000 KRW |
51,200.0000 KRW |
58,500.0000 KRW |
55,780.0000 KRW |
| 2021-04-03 |
55,978.5601 KRW |
1,814,630.3610 DOT |
51,640.0000 KRW |
50,900.0000 KRW |
59,700.0000 KRW |
53,600.0000 KRW |
| 2021-04-02 |
47,797.7424 KRW |
986,217.4432 DOT |
46,420.0000 KRW |
44,160.0000 KRW |
49,990.0000 KRW |
49,170.0000 KRW |
| 2021-04-01 |
46,006.9536 KRW |
926,420.4308 DOT |
45,100.0000 KRW |
43,390.0000 KRW |
47,670.0000 KRW |
47,110.0000 KRW |
| 2021-03-31 |
42,840.0042 KRW |
1,484,325.4072 DOT |
40,970.0000 KRW |
39,500.0000 KRW |
45,650.0000 KRW |
43,060.0000 KRW |
| 2021-03-30 |
40,876.4440 KRW |
648,092.5238 DOT |
40,940.0000 KRW |
40,240.0000 KRW |
41,720.0000 KRW |
40,930.0000 KRW |
| 2021-03-29 |
40,143.3598 KRW |
759,425.2564 DOT |
38,860.0000 KRW |
38,330.0000 KRW |
41,290.0000 KRW |
40,990.0000 KRW |
| 2021-03-28 |
38,941.9227 KRW |
596,024.6079 DOT |
38,860.0000 KRW |
38,390.0000 KRW |
39,590.0000 KRW |
38,840.0000 KRW |
| 2021-03-27 |
38,802.0656 KRW |
673,508.9872 DOT |
39,580.0000 KRW |
37,650.0000 KRW |
39,950.0000 KRW |
39,010.0000 KRW |
| 2021-03-26 |
38,157.5364 KRW |
1,034,069.0411 DOT |
36,850.0000 KRW |
36,850.0000 KRW |
40,080.0000 KRW |
39,500.0000 KRW |
| 2021-03-25 |
36,812.7617 KRW |
1,728,343.6908 DOT |
37,500.0000 KRW |
35,000.0000 KRW |
38,330.0000 KRW |
36,840.0000 KRW |
| 2021-03-24 |
39,533.4603 KRW |
1,397,250.9385 DOT |
41,350.0000 KRW |
35,440.0000 KRW |
43,200.0000 KRW |
37,600.0000 KRW |
| 2021-03-23 |
41,938.3893 KRW |
786,327.5671 DOT |
42,050.0000 KRW |
41,010.0000 KRW |
43,320.0000 KRW |
41,410.0000 KRW |
| 2021-03-22 |
43,565.5493 KRW |
835,654.8836 DOT |
42,930.0000 KRW |
41,870.0000 KRW |
45,200.0000 KRW |
42,350.0000 KRW |