Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
7,499.4363 KRW |
305,724.9576 DOT |
7,490.0000 KRW |
7,310.0000 KRW |
7,625.0000 KRW |
7,355.0000 KRW |
| 2022-12-04 |
7,460.6772 KRW |
188,679.5801 DOT |
7,435.0000 KRW |
7,405.0000 KRW |
7,550.0000 KRW |
7,500.0000 KRW |
| 2022-12-03 |
7,501.7822 KRW |
444,119.9608 DOT |
7,510.0000 KRW |
7,420.0000 KRW |
7,650.0000 KRW |
7,460.0000 KRW |
| 2022-12-02 |
7,482.2989 KRW |
746,480.2898 DOT |
7,330.0000 KRW |
7,245.0000 KRW |
7,650.0000 KRW |
7,565.0000 KRW |
| 2022-12-01 |
7,300.7968 KRW |
314,604.5192 DOT |
7,395.0000 KRW |
7,205.0000 KRW |
7,425.0000 KRW |
7,320.0000 KRW |
| 2022-11-30 |
7,339.3381 KRW |
422,992.3604 DOT |
7,230.0000 KRW |
7,215.0000 KRW |
7,455.0000 KRW |
7,415.0000 KRW |
| 2022-11-29 |
7,170.2931 KRW |
377,335.6466 DOT |
7,075.0000 KRW |
7,020.0000 KRW |
7,315.0000 KRW |
7,260.0000 KRW |
| 2022-11-28 |
7,128.2851 KRW |
484,369.2351 DOT |
7,310.0000 KRW |
7,035.0000 KRW |
7,335.0000 KRW |
7,070.0000 KRW |
| 2022-11-27 |
7,377.2895 KRW |
438,340.4533 DOT |
7,295.0000 KRW |
7,260.0000 KRW |
7,480.0000 KRW |
7,280.0000 KRW |
| 2022-11-26 |
7,346.0196 KRW |
418,737.0436 DOT |
7,240.0000 KRW |
7,210.0000 KRW |
7,465.0000 KRW |
7,305.0000 KRW |
| 2022-11-25 |
7,275.2166 KRW |
341,000.9110 DOT |
7,395.0000 KRW |
7,165.0000 KRW |
7,395.0000 KRW |
7,235.0000 KRW |
| 2022-11-24 |
7,453.3649 KRW |
462,084.1316 DOT |
7,535.0000 KRW |
7,315.0000 KRW |
7,590.0000 KRW |
7,355.0000 KRW |
| 2022-11-23 |
7,458.6041 KRW |
432,706.3329 DOT |
7,365.0000 KRW |
7,325.0000 KRW |
7,575.0000 KRW |
7,520.0000 KRW |
| 2022-11-22 |
7,240.7478 KRW |
607,770.1484 DOT |
7,310.0000 KRW |
7,015.0000 KRW |
7,410.0000 KRW |
7,335.0000 KRW |
| 2022-11-21 |
7,304.8234 KRW |
451,475.3558 DOT |
7,415.0000 KRW |
7,180.0000 KRW |
7,420.0000 KRW |
7,305.0000 KRW |
| 2022-11-20 |
7,636.5205 KRW |
620,434.6163 DOT |
7,760.0000 KRW |
7,350.0000 KRW |
7,810.0000 KRW |
7,355.0000 KRW |
| 2022-11-19 |
7,726.7079 KRW |
344,504.7617 DOT |
7,815.0000 KRW |
7,665.0000 KRW |
7,825.0000 KRW |
7,765.0000 KRW |
| 2022-11-18 |
7,851.1821 KRW |
202,158.0160 DOT |
7,820.0000 KRW |
7,760.0000 KRW |
7,915.0000 KRW |
7,785.0000 KRW |
| 2022-11-17 |
7,799.4533 KRW |
230,791.2106 DOT |
7,875.0000 KRW |
7,705.0000 KRW |
7,885.0000 KRW |
7,785.0000 KRW |
| 2022-11-16 |
7,961.7413 KRW |
336,620.0862 DOT |
8,070.0000 KRW |
7,755.0000 KRW |
8,165.0000 KRW |
7,890.0000 KRW |
| 2022-11-15 |
8,069.0523 KRW |
379,023.5464 DOT |
8,020.0000 KRW |
7,895.0000 KRW |
8,220.0000 KRW |
8,080.0000 KRW |
| 2022-11-14 |
7,758.5981 KRW |
919,414.3340 DOT |
7,910.0000 KRW |
7,380.0000 KRW |
8,045.0000 KRW |
8,015.0000 KRW |
| 2022-11-13 |
8,038.8615 KRW |
1,159,758.3220 DOT |
8,035.0000 KRW |
7,780.0000 KRW |
8,240.0000 KRW |
7,875.0000 KRW |
| 2022-11-12 |
7,946.8800 KRW |
792,624.8438 DOT |
7,980.0000 KRW |
7,700.0000 KRW |
8,140.0000 KRW |
8,000.0000 KRW |
| 2022-11-11 |
8,057.8295 KRW |
1,531,332.9803 DOT |
8,435.0000 KRW |
7,660.0000 KRW |
8,485.0000 KRW |
7,965.0000 KRW |
| 2022-11-10 |
8,217.3301 KRW |
3,013,688.4716 DOT |
7,810.0000 KRW |
7,715.0000 KRW |
8,675.0000 KRW |
8,395.0000 KRW |
| 2022-11-09 |
8,572.1698 KRW |
1,816,494.4526 DOT |
9,060.0000 KRW |
7,655.0000 KRW |
9,195.0000 KRW |
7,790.0000 KRW |
| 2022-11-08 |
9,337.2356 KRW |
2,082,798.3779 DOT |
10,030.0000 KRW |
8,750.0000 KRW |
10,130.0000 KRW |
9,035.0000 KRW |
| 2022-11-07 |
9,895.2560 KRW |
894,257.0339 DOT |
9,605.0000 KRW |
9,400.0000 KRW |
10,380.0000 KRW |
10,020.0000 KRW |
| 2022-11-06 |
9,812.8407 KRW |
680,284.9040 DOT |
9,805.0000 KRW |
9,575.0000 KRW |
9,985.0000 KRW |
9,615.0000 KRW |
| 2022-11-05 |
9,912.3658 KRW |
1,686,819.4657 DOT |
9,810.0000 KRW |
9,690.0000 KRW |
10,310.0000 KRW |
9,805.0000 KRW |
| 2022-11-04 |
9,470.9961 KRW |
1,217,161.9292 DOT |
9,120.0000 KRW |
9,105.0000 KRW |
9,850.0000 KRW |
9,830.0000 KRW |
| 2022-11-03 |
9,104.0530 KRW |
395,752.0721 DOT |
8,890.0000 KRW |
8,880.0000 KRW |
9,240.0000 KRW |
9,185.0000 KRW |
| 2022-11-02 |
8,979.1262 KRW |
655,555.3813 DOT |
9,070.0000 KRW |
8,790.0000 KRW |
9,195.0000 KRW |
8,870.0000 KRW |
| 2022-11-01 |
9,245.0181 KRW |
381,427.0205 DOT |
9,300.0000 KRW |
9,070.0000 KRW |
9,385.0000 KRW |
9,085.0000 KRW |
| 2022-10-31 |
9,412.2597 KRW |
635,846.9800 DOT |
9,345.0000 KRW |
9,250.0000 KRW |
9,590.0000 KRW |
9,300.0000 KRW |
| 2022-10-30 |
9,283.4601 KRW |
417,243.3624 DOT |
9,285.0000 KRW |
9,170.0000 KRW |
9,430.0000 KRW |
9,245.0000 KRW |
| 2022-10-29 |
9,283.6946 KRW |
730,222.2757 DOT |
9,150.0000 KRW |
9,140.0000 KRW |
9,465.0000 KRW |
9,280.0000 KRW |
| 2022-10-28 |
9,054.4617 KRW |
435,305.6762 DOT |
8,915.0000 KRW |
8,860.0000 KRW |
9,240.0000 KRW |
9,150.0000 KRW |
| 2022-10-27 |
9,056.4190 KRW |
485,121.7744 DOT |
9,065.0000 KRW |
8,855.0000 KRW |
9,270.0000 KRW |
8,905.0000 KRW |
| 2022-10-26 |
9,156.4058 KRW |
510,973.2710 DOT |
9,120.0000 KRW |
9,015.0000 KRW |
9,315.0000 KRW |
9,080.0000 KRW |
| 2022-10-25 |
8,933.8156 KRW |
916,304.3897 DOT |
8,500.0000 KRW |
8,460.0000 KRW |
9,345.0000 KRW |
9,145.0000 KRW |
| 2022-10-24 |
8,450.3273 KRW |
388,689.4834 DOT |
8,540.0000 KRW |
8,375.0000 KRW |
8,580.0000 KRW |
8,540.0000 KRW |
| 2022-10-23 |
8,424.7534 KRW |
320,194.4711 DOT |
8,425.0000 KRW |
8,300.0000 KRW |
8,540.0000 KRW |
8,495.0000 KRW |
| 2022-10-22 |
8,390.3346 KRW |
304,498.0421 DOT |
8,410.0000 KRW |
8,325.0000 KRW |
8,450.0000 KRW |
8,425.0000 KRW |
| 2022-10-21 |
8,421.3929 KRW |
446,223.7253 DOT |
8,500.0000 KRW |
8,305.0000 KRW |
8,530.0000 KRW |
8,405.0000 KRW |
| 2022-10-20 |
8,671.9899 KRW |
332,656.8211 DOT |
8,820.0000 KRW |
8,450.0000 KRW |
8,840.0000 KRW |
8,490.0000 KRW |
| 2022-10-19 |
8,843.9261 KRW |
282,552.2778 DOT |
8,850.0000 KRW |
8,725.0000 KRW |
9,005.0000 KRW |
8,955.0000 KRW |
| 2022-10-18 |
8,875.5040 KRW |
243,286.9393 DOT |
8,945.0000 KRW |
8,740.0000 KRW |
9,005.0000 KRW |
8,870.0000 KRW |
| 2022-10-17 |
8,911.0379 KRW |
274,464.3371 DOT |
8,875.0000 KRW |
8,805.0000 KRW |
9,015.0000 KRW |
8,955.0000 KRW |