Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-21 |
43,358.3858 KRW |
638,140.5329 DOT |
43,370.0000 KRW |
42,180.0000 KRW |
44,520.0000 KRW |
43,000.0000 KRW |
| 2021-03-20 |
45,819.4019 KRW |
1,008,803.3833 DOT |
44,630.0000 KRW |
43,330.0000 KRW |
47,060.0000 KRW |
43,960.0000 KRW |
| 2021-03-19 |
43,274.3863 KRW |
989,066.0101 DOT |
41,130.0000 KRW |
40,300.0000 KRW |
45,300.0000 KRW |
44,560.0000 KRW |
| 2021-03-18 |
42,156.9116 KRW |
787,293.0269 DOT |
42,120.0000 KRW |
41,110.0000 KRW |
43,150.0000 KRW |
41,280.0000 KRW |
| 2021-03-17 |
41,172.8055 KRW |
1,276,281.5871 DOT |
41,080.0000 KRW |
39,180.0000 KRW |
42,550.0000 KRW |
41,910.0000 KRW |
| 2021-03-16 |
39,439.2822 KRW |
1,465,167.8439 DOT |
39,700.0000 KRW |
37,360.0000 KRW |
41,060.0000 KRW |
41,060.0000 KRW |
| 2021-03-15 |
41,471.2602 KRW |
1,708,758.3454 DOT |
42,340.0000 KRW |
39,240.0000 KRW |
44,420.0000 KRW |
39,700.0000 KRW |
| 2021-03-14 |
42,881.2049 KRW |
943,676.4754 DOT |
42,860.0000 KRW |
41,990.0000 KRW |
44,000.0000 KRW |
42,500.0000 KRW |
| 2021-03-13 |
42,789.2601 KRW |
1,684,295.3572 DOT |
41,780.0000 KRW |
40,560.0000 KRW |
44,410.0000 KRW |
42,880.0000 KRW |
| 2021-03-12 |
41,775.4425 KRW |
1,177,300.8472 DOT |
42,320.0000 KRW |
40,500.0000 KRW |
43,290.0000 KRW |
41,450.0000 KRW |
| 2021-03-11 |
42,587.6455 KRW |
1,263,688.0929 DOT |
43,310.0000 KRW |
41,650.0000 KRW |
43,970.0000 KRW |
42,370.0000 KRW |
| 2021-03-10 |
43,741.0603 KRW |
1,716,354.2640 DOT |
43,760.0000 KRW |
41,170.0000 KRW |
45,260.0000 KRW |
43,310.0000 KRW |
| 2021-03-09 |
41,557.4747 KRW |
1,987,340.4899 DOT |
39,960.0000 KRW |
39,340.0000 KRW |
44,490.0000 KRW |
43,770.0000 KRW |
| 2021-03-08 |
39,564.6593 KRW |
1,588,100.6478 DOT |
40,000.0000 KRW |
38,780.0000 KRW |
41,000.0000 KRW |
39,920.0000 KRW |
| 2021-03-07 |
39,367.2517 KRW |
1,333,033.3205 DOT |
38,450.0000 KRW |
38,440.0000 KRW |
40,220.0000 KRW |
40,100.0000 KRW |
| 2021-03-06 |
38,453.9266 KRW |
1,585,784.9007 DOT |
39,030.0000 KRW |
37,120.0000 KRW |
39,600.0000 KRW |
38,570.0000 KRW |
| 2021-03-05 |
38,757.7842 KRW |
2,780,233.6920 DOT |
41,110.0000 KRW |
37,500.0000 KRW |
41,170.0000 KRW |
38,710.0000 KRW |
| 2021-03-04 |
42,014.9537 KRW |
1,960,383.1928 DOT |
42,570.0000 KRW |
40,180.0000 KRW |
44,000.0000 KRW |
41,120.0000 KRW |
| 2021-03-03 |
42,824.2106 KRW |
1,999,774.8163 DOT |
41,730.0000 KRW |
41,730.0000 KRW |
43,740.0000 KRW |
42,570.0000 KRW |
| 2021-03-02 |
41,440.5360 KRW |
3,119,618.9020 DOT |
40,520.0000 KRW |
39,790.0000 KRW |
43,230.0000 KRW |
41,920.0000 KRW |
| 2021-03-01 |
39,251.5757 KRW |
2,959,403.0762 DOT |
38,870.0000 KRW |
37,740.0000 KRW |
40,600.0000 KRW |
40,520.0000 KRW |
| 2021-02-28 |
36,786.0008 KRW |
4,331,830.7558 DOT |
38,830.0000 KRW |
34,590.0000 KRW |
39,700.0000 KRW |
38,570.0000 KRW |
| 2021-02-27 |
39,203.0169 KRW |
4,595,452.6583 DOT |
36,640.0000 KRW |
36,230.0000 KRW |
41,300.0000 KRW |
38,600.0000 KRW |
| 2021-02-26 |
35,519.2511 KRW |
4,986,682.1452 DOT |
36,250.0000 KRW |
33,030.0000 KRW |
38,230.0000 KRW |
36,230.0000 KRW |
| 2021-02-25 |
38,612.0695 KRW |
3,096,360.5112 DOT |
39,670.0000 KRW |
35,510.0000 KRW |
40,700.0000 KRW |
36,590.0000 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 |