Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-25 |
10,351.9003 KRW |
564,963.0953 DOT |
10,290.0000 KRW |
10,160.0000 KRW |
10,500.0000 KRW |
10,300.0000 KRW |
| 2022-08-24 |
10,344.4594 KRW |
659,563.8559 DOT |
10,390.0000 KRW |
10,150.0000 KRW |
10,540.0000 KRW |
10,280.0000 KRW |
| 2022-08-23 |
10,308.0685 KRW |
1,040,131.4974 DOT |
10,110.0000 KRW |
9,870.0000 KRW |
10,560.0000 KRW |
10,410.0000 KRW |
| 2022-08-22 |
9,897.4040 KRW |
507,855.6929 DOT |
10,200.0000 KRW |
9,645.0000 KRW |
10,200.0000 KRW |
10,020.0000 KRW |
| 2022-08-21 |
10,101.3818 KRW |
445,142.6985 DOT |
10,020.0000 KRW |
9,890.0000 KRW |
10,280.0000 KRW |
10,180.0000 KRW |
| 2022-08-20 |
10,111.6871 KRW |
591,487.2840 DOT |
10,020.0000 KRW |
9,740.0000 KRW |
10,360.0000 KRW |
10,000.0000 KRW |
| 2022-08-19 |
10,441.4871 KRW |
1,149,600.6787 DOT |
11,080.0000 KRW |
9,970.0000 KRW |
11,080.0000 KRW |
9,985.0000 KRW |
| 2022-08-18 |
11,346.4460 KRW |
470,108.8105 DOT |
11,350.0000 KRW |
11,000.0000 KRW |
11,550.0000 KRW |
11,090.0000 KRW |
| 2022-08-17 |
11,713.6006 KRW |
1,088,126.8059 DOT |
11,890.0000 KRW |
11,220.0000 KRW |
12,210.0000 KRW |
11,330.0000 KRW |
| 2022-08-16 |
11,836.9100 KRW |
741,969.6066 DOT |
11,820.0000 KRW |
11,630.0000 KRW |
12,080.0000 KRW |
11,930.0000 KRW |
| 2022-08-15 |
12,043.3796 KRW |
1,012,136.5717 DOT |
12,010.0000 KRW |
11,660.0000 KRW |
12,450.0000 KRW |
11,730.0000 KRW |
| 2022-08-14 |
12,298.8433 KRW |
993,961.5678 DOT |
12,430.0000 KRW |
11,890.0000 KRW |
12,670.0000 KRW |
12,020.0000 KRW |
| 2022-08-13 |
12,610.9806 KRW |
803,771.5982 DOT |
12,550.0000 KRW |
12,460.0000 KRW |
12,830.0000 KRW |
12,470.0000 KRW |
| 2022-08-12 |
12,338.8120 KRW |
977,181.5009 DOT |
12,240.0000 KRW |
12,030.0000 KRW |
12,630.0000 KRW |
12,500.0000 KRW |
| 2022-08-11 |
12,465.3008 KRW |
1,507,204.7140 DOT |
12,550.0000 KRW |
12,220.0000 KRW |
12,730.0000 KRW |
12,230.0000 KRW |
| 2022-08-10 |
12,209.7094 KRW |
1,653,350.3549 DOT |
11,930.0000 KRW |
11,440.0000 KRW |
12,750.0000 KRW |
12,490.0000 KRW |
| 2022-08-09 |
11,993.7319 KRW |
1,453,790.8468 DOT |
12,240.0000 KRW |
11,570.0000 KRW |
12,530.0000 KRW |
11,980.0000 KRW |
| 2022-08-08 |
12,078.5987 KRW |
2,089,774.4760 DOT |
11,460.0000 KRW |
11,440.0000 KRW |
12,360.0000 KRW |
12,230.0000 KRW |
| 2022-08-07 |
11,425.7235 KRW |
721,220.8430 DOT |
11,360.0000 KRW |
11,130.0000 KRW |
11,800.0000 KRW |
11,450.0000 KRW |
| 2022-08-06 |
11,502.8629 KRW |
826,194.1307 DOT |
11,600.0000 KRW |
11,290.0000 KRW |
11,750.0000 KRW |
11,360.0000 KRW |
| 2022-08-05 |
11,176.8741 KRW |
1,302,559.8429 DOT |
10,850.0000 KRW |
10,820.0000 KRW |
11,640.0000 KRW |
11,560.0000 KRW |
| 2022-08-04 |
10,830.6476 KRW |
1,079,701.7949 DOT |
10,750.0000 KRW |
10,580.0000 KRW |
11,020.0000 KRW |
10,800.0000 KRW |
| 2022-08-03 |
10,833.9595 KRW |
1,062,578.9636 DOT |
10,610.0000 KRW |
10,330.0000 KRW |
11,250.0000 KRW |
10,790.0000 KRW |
| 2022-08-02 |
10,572.6315 KRW |
1,328,562.4028 DOT |
10,880.0000 KRW |
10,260.0000 KRW |
10,950.0000 KRW |
10,700.0000 KRW |
| 2022-08-01 |
11,272.8621 KRW |
1,660,456.5531 DOT |
11,390.0000 KRW |
10,710.0000 KRW |
11,840.0000 KRW |
10,830.0000 KRW |
| 2022-07-31 |
11,405.9351 KRW |
2,327,917.9694 DOT |
10,850.0000 KRW |
10,670.0000 KRW |
12,120.0000 KRW |
11,490.0000 KRW |
| 2022-07-30 |
11,219.7735 KRW |
2,215,842.5375 DOT |
10,850.0000 KRW |
10,810.0000 KRW |
11,650.0000 KRW |
10,850.0000 KRW |
| 2022-07-29 |
10,650.3491 KRW |
2,897,128.6675 DOT |
10,290.0000 KRW |
10,180.0000 KRW |
11,080.0000 KRW |
10,830.0000 KRW |
| 2022-07-28 |
10,188.6551 KRW |
2,974,322.1683 DOT |
10,120.0000 KRW |
9,850.0000 KRW |
10,530.0000 KRW |
10,310.0000 KRW |
| 2022-07-27 |
9,277.8210 KRW |
1,071,925.7661 DOT |
9,045.0000 KRW |
8,900.0000 KRW |
9,710.0000 KRW |
9,700.0000 KRW |
| 2022-07-26 |
8,908.8778 KRW |
877,956.9961 DOT |
9,065.0000 KRW |
8,735.0000 KRW |
9,085.0000 KRW |
8,975.0000 KRW |
| 2022-07-25 |
9,416.8195 KRW |
1,053,677.0466 DOT |
9,765.0000 KRW |
9,170.0000 KRW |
9,825.0000 KRW |
9,240.0000 KRW |
| 2022-07-24 |
9,816.5879 KRW |
1,401,522.1597 DOT |
9,690.0000 KRW |
9,655.0000 KRW |
9,955.0000 KRW |
9,805.0000 KRW |
| 2022-07-23 |
9,694.7218 KRW |
1,155,172.6578 DOT |
9,700.0000 KRW |
9,450.0000 KRW |
9,860.0000 KRW |
9,750.0000 KRW |
| 2022-07-22 |
10,019.0723 KRW |
1,788,897.9632 DOT |
9,895.0000 KRW |
9,625.0000 KRW |
10,330.0000 KRW |
9,695.0000 KRW |
| 2022-07-21 |
9,732.2877 KRW |
1,323,820.7476 DOT |
9,815.0000 KRW |
9,470.0000 KRW |
9,975.0000 KRW |
9,935.0000 KRW |
| 2022-07-20 |
10,229.5212 KRW |
2,966,662.3562 DOT |
10,260.0000 KRW |
9,690.0000 KRW |
10,600.0000 KRW |
9,760.0000 KRW |
| 2022-07-19 |
10,399.1819 KRW |
8,647,381.1975 DOT |
10,010.0000 KRW |
9,870.0000 KRW |
11,660.0000 KRW |
10,350.0000 KRW |
| 2022-07-18 |
9,689.1561 KRW |
3,217,991.3131 DOT |
9,155.0000 KRW |
9,135.0000 KRW |
10,060.0000 KRW |
10,050.0000 KRW |
| 2022-07-17 |
9,373.0349 KRW |
993,084.9581 DOT |
9,440.0000 KRW |
9,100.0000 KRW |
9,630.0000 KRW |
9,190.0000 KRW |
| 2022-07-16 |
9,071.3662 KRW |
905,709.7820 DOT |
8,970.0000 KRW |
8,720.0000 KRW |
9,485.0000 KRW |
9,425.0000 KRW |
| 2022-07-15 |
8,975.2720 KRW |
811,849.5448 DOT |
8,850.0000 KRW |
8,770.0000 KRW |
9,190.0000 KRW |
8,995.0000 KRW |
| 2022-07-14 |
8,589.1355 KRW |
779,224.0245 DOT |
8,520.0000 KRW |
8,340.0000 KRW |
8,900.0000 KRW |
8,835.0000 KRW |
| 2022-07-13 |
8,321.2152 KRW |
961,930.4778 DOT |
8,370.0000 KRW |
8,000.0000 KRW |
8,610.0000 KRW |
8,425.0000 KRW |
| 2022-07-12 |
8,595.3758 KRW |
678,090.5322 DOT |
8,675.0000 KRW |
8,435.0000 KRW |
8,785.0000 KRW |
8,450.0000 KRW |
| 2022-07-11 |
8,916.7196 KRW |
962,011.2704 DOT |
8,985.0000 KRW |
8,650.0000 KRW |
9,090.0000 KRW |
8,685.0000 KRW |
| 2022-07-10 |
9,132.5707 KRW |
740,095.3041 DOT |
9,465.0000 KRW |
8,910.0000 KRW |
9,470.0000 KRW |
8,990.0000 KRW |
| 2022-07-09 |
9,394.0702 KRW |
642,730.9982 DOT |
9,225.0000 KRW |
9,215.0000 KRW |
9,580.0000 KRW |
9,470.0000 KRW |
| 2022-07-08 |
9,351.0461 KRW |
839,260.9256 DOT |
9,480.0000 KRW |
9,120.0000 KRW |
9,660.0000 KRW |
9,280.0000 KRW |
| 2022-07-07 |
9,245.2774 KRW |
692,525.6654 DOT |
9,075.0000 KRW |
9,035.0000 KRW |
9,485.0000 KRW |
9,445.0000 KRW |