Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-06 |
9,046.9719 KRW |
813,451.5057 DOT |
9,015.0000 KRW |
8,860.0000 KRW |
9,185.0000 KRW |
9,085.0000 KRW |
| 2022-07-05 |
9,067.5697 KRW |
1,253,265.1821 DOT |
9,345.0000 KRW |
8,800.0000 KRW |
9,430.0000 KRW |
9,025.0000 KRW |
| 2022-07-04 |
9,075.8128 KRW |
598,705.3930 DOT |
9,015.0000 KRW |
8,800.0000 KRW |
9,375.0000 KRW |
9,355.0000 KRW |
| 2022-07-03 |
8,950.6244 KRW |
441,493.3545 DOT |
9,040.0000 KRW |
8,810.0000 KRW |
9,195.0000 KRW |
9,045.0000 KRW |
| 2022-07-02 |
8,935.8385 KRW |
564,886.0728 DOT |
8,965.0000 KRW |
8,800.0000 KRW |
9,115.0000 KRW |
9,050.0000 KRW |
| 2022-07-01 |
8,968.3804 KRW |
1,242,654.6627 DOT |
9,210.0000 KRW |
8,650.0000 KRW |
9,430.0000 KRW |
8,990.0000 KRW |
| 2022-06-30 |
8,992.6422 KRW |
808,139.2682 DOT |
9,310.0000 KRW |
8,800.0000 KRW |
9,320.0000 KRW |
8,950.0000 KRW |
| 2022-06-29 |
9,451.8858 KRW |
789,264.5673 DOT |
9,595.0000 KRW |
9,210.0000 KRW |
9,715.0000 KRW |
9,260.0000 KRW |
| 2022-06-28 |
9,964.1168 KRW |
860,485.5540 DOT |
10,100.0000 KRW |
9,570.0000 KRW |
10,360.0000 KRW |
9,630.0000 KRW |
| 2022-06-27 |
10,341.0591 KRW |
640,905.7726 DOT |
10,220.0000 KRW |
10,050.0000 KRW |
10,610.0000 KRW |
10,220.0000 KRW |
| 2022-06-26 |
10,628.8318 KRW |
770,358.7023 DOT |
10,550.0000 KRW |
10,230.0000 KRW |
11,000.0000 KRW |
10,360.0000 KRW |
| 2022-06-25 |
10,534.2381 KRW |
765,452.6670 DOT |
10,660.0000 KRW |
10,150.0000 KRW |
10,860.0000 KRW |
10,540.0000 KRW |
| 2022-06-24 |
10,403.9363 KRW |
983,250.2601 DOT |
10,090.0000 KRW |
10,090.0000 KRW |
10,800.0000 KRW |
10,770.0000 KRW |
| 2022-06-23 |
9,931.5148 KRW |
694,114.4704 DOT |
9,700.0000 KRW |
9,670.0000 KRW |
10,170.0000 KRW |
10,020.0000 KRW |
| 2022-06-22 |
9,889.9121 KRW |
615,364.9967 DOT |
10,120.0000 KRW |
9,665.0000 KRW |
10,160.0000 KRW |
9,840.0000 KRW |
| 2022-06-21 |
10,392.8436 KRW |
786,703.2644 DOT |
10,170.0000 KRW |
10,000.0000 KRW |
10,690.0000 KRW |
10,160.0000 KRW |
| 2022-06-20 |
9,953.6146 KRW |
885,650.4427 DOT |
9,735.0000 KRW |
9,330.0000 KRW |
10,380.0000 KRW |
10,120.0000 KRW |
| 2022-06-19 |
9,409.7033 KRW |
906,789.3735 DOT |
9,310.0000 KRW |
8,930.0000 KRW |
9,875.0000 KRW |
9,730.0000 KRW |
| 2022-06-18 |
9,172.3545 KRW |
1,275,870.4518 DOT |
9,595.0000 KRW |
8,800.0000 KRW |
9,760.0000 KRW |
9,360.0000 KRW |
| 2022-06-17 |
9,538.3590 KRW |
1,129,927.1897 DOT |
9,385.0000 KRW |
9,225.0000 KRW |
9,790.0000 KRW |
9,620.0000 KRW |
| 2022-06-16 |
9,948.6599 KRW |
1,577,108.6147 DOT |
11,000.0000 KRW |
9,210.0000 KRW |
11,060.0000 KRW |
9,370.0000 KRW |
| 2022-06-15 |
9,703.9461 KRW |
2,327,485.3635 DOT |
9,585.0000 KRW |
9,065.0000 KRW |
10,910.0000 KRW |
10,620.0000 KRW |
| 2022-06-14 |
9,348.5155 KRW |
1,878,624.5038 DOT |
9,175.0000 KRW |
8,700.0000 KRW |
9,780.0000 KRW |
9,395.0000 KRW |
| 2022-06-13 |
9,048.7514 KRW |
1,666,294.8367 DOT |
9,660.0000 KRW |
8,430.0000 KRW |
9,750.0000 KRW |
9,105.0000 KRW |
| 2022-06-12 |
10,017.7738 KRW |
895,080.9484 DOT |
10,510.0000 KRW |
9,705.0000 KRW |
10,570.0000 KRW |
9,880.0000 KRW |
| 2022-06-11 |
10,868.5992 KRW |
601,513.3254 DOT |
11,190.0000 KRW |
10,220.0000 KRW |
11,380.0000 KRW |
10,510.0000 KRW |
| 2022-06-10 |
11,523.8898 KRW |
721,875.7257 DOT |
11,730.0000 KRW |
11,130.0000 KRW |
11,890.0000 KRW |
11,300.0000 KRW |
| 2022-06-09 |
11,708.4061 KRW |
786,796.1063 DOT |
11,490.0000 KRW |
11,370.0000 KRW |
12,000.0000 KRW |
11,710.0000 KRW |
| 2022-06-08 |
11,598.7387 KRW |
544,387.1399 DOT |
11,700.0000 KRW |
11,400.0000 KRW |
11,890.0000 KRW |
11,520.0000 KRW |
| 2022-06-07 |
11,640.6354 KRW |
736,966.6901 DOT |
12,030.0000 KRW |
11,330.0000 KRW |
12,030.0000 KRW |
11,700.0000 KRW |
| 2022-06-06 |
12,272.9015 KRW |
756,768.3204 DOT |
11,900.0000 KRW |
11,850.0000 KRW |
12,520.0000 KRW |
12,060.0000 KRW |
| 2022-06-05 |
11,899.1759 KRW |
349,522.1885 DOT |
12,020.0000 KRW |
11,800.0000 KRW |
12,090.0000 KRW |
11,900.0000 KRW |
| 2022-06-04 |
11,922.5361 KRW |
250,961.9986 DOT |
11,980.0000 KRW |
11,710.0000 KRW |
12,130.0000 KRW |
11,990.0000 KRW |
| 2022-06-03 |
12,092.1180 KRW |
381,804.2659 DOT |
12,470.0000 KRW |
11,740.0000 KRW |
12,490.0000 KRW |
11,940.0000 KRW |
| 2022-06-02 |
12,090.6363 KRW |
507,850.8813 DOT |
12,010.0000 KRW |
11,850.0000 KRW |
12,690.0000 KRW |
12,510.0000 KRW |
| 2022-06-01 |
12,807.0916 KRW |
1,124,759.0110 DOT |
13,010.0000 KRW |
11,800.0000 KRW |
13,500.0000 KRW |
12,050.0000 KRW |
| 2022-05-31 |
13,018.1097 KRW |
1,125,264.4314 DOT |
13,100.0000 KRW |
12,590.0000 KRW |
13,320.0000 KRW |
13,170.0000 KRW |
| 2022-05-30 |
12,953.5047 KRW |
868,764.5851 DOT |
12,670.0000 KRW |
12,580.0000 KRW |
13,440.0000 KRW |
13,160.0000 KRW |
| 2022-05-29 |
12,338.3653 KRW |
427,802.6456 DOT |
12,330.0000 KRW |
11,930.0000 KRW |
12,770.0000 KRW |
12,680.0000 KRW |
| 2022-05-28 |
11,975.1942 KRW |
375,431.6194 DOT |
11,730.0000 KRW |
11,540.0000 KRW |
12,390.0000 KRW |
12,260.0000 KRW |
| 2022-05-27 |
12,073.7115 KRW |
1,530,761.5868 DOT |
11,820.0000 KRW |
11,000.0000 KRW |
12,770.0000 KRW |
11,960.0000 KRW |
| 2022-05-26 |
12,123.3583 KRW |
680,057.8593 DOT |
12,680.0000 KRW |
11,490.0000 KRW |
12,800.0000 KRW |
11,930.0000 KRW |
| 2022-05-25 |
12,807.4685 KRW |
432,476.3788 DOT |
12,980.0000 KRW |
12,540.0000 KRW |
13,120.0000 KRW |
12,760.0000 KRW |
| 2022-05-24 |
12,649.9602 KRW |
527,746.1900 DOT |
12,700.0000 KRW |
12,230.0000 KRW |
13,110.0000 KRW |
13,100.0000 KRW |
| 2022-05-23 |
13,221.2814 KRW |
1,334,212.0828 DOT |
13,110.0000 KRW |
12,580.0000 KRW |
13,690.0000 KRW |
12,720.0000 KRW |
| 2022-05-22 |
13,051.3114 KRW |
569,454.9362 DOT |
12,880.0000 KRW |
12,780.0000 KRW |
13,300.0000 KRW |
13,130.0000 KRW |
| 2022-05-21 |
12,608.5126 KRW |
246,252.5444 DOT |
12,530.0000 KRW |
12,260.0000 KRW |
12,990.0000 KRW |
12,860.0000 KRW |
| 2022-05-20 |
12,756.5498 KRW |
824,418.2201 DOT |
12,850.0000 KRW |
12,280.0000 KRW |
13,150.0000 KRW |
12,580.0000 KRW |
| 2022-05-19 |
12,618.5407 KRW |
857,118.6929 DOT |
12,270.0000 KRW |
11,880.0000 KRW |
13,280.0000 KRW |
12,910.0000 KRW |
| 2022-05-18 |
13,263.2080 KRW |
895,326.3561 DOT |
14,220.0000 KRW |
12,210.0000 KRW |
14,370.0000 KRW |
12,300.0000 KRW |