Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-17 |
14,214.2966 KRW |
605,360.3092 DOT |
14,010.0000 KRW |
13,610.0000 KRW |
14,640.0000 KRW |
14,220.0000 KRW |
| 2022-05-16 |
14,432.9354 KRW |
636,003.1397 DOT |
15,430.0000 KRW |
13,750.0000 KRW |
15,440.0000 KRW |
14,140.0000 KRW |
| 2022-05-15 |
14,733.3392 KRW |
750,285.0677 DOT |
15,070.0000 KRW |
14,000.0000 KRW |
15,480.0000 KRW |
15,310.0000 KRW |
| 2022-05-14 |
14,204.2447 KRW |
1,265,157.6836 DOT |
14,020.0000 KRW |
13,120.0000 KRW |
15,370.0000 KRW |
15,340.0000 KRW |
| 2022-05-13 |
14,013.9418 KRW |
2,065,494.3906 DOT |
11,760.0000 KRW |
11,550.0000 KRW |
15,570.0000 KRW |
14,250.0000 KRW |
| 2022-05-12 |
11,366.6022 KRW |
2,209,527.3720 DOT |
12,580.0000 KRW |
10,140.0000 KRW |
12,970.0000 KRW |
11,200.0000 KRW |
| 2022-05-11 |
13,436.9876 KRW |
2,328,832.7629 DOT |
15,010.0000 KRW |
11,500.0000 KRW |
15,440.0000 KRW |
12,320.0000 KRW |
| 2022-05-10 |
15,300.0743 KRW |
1,342,847.1962 DOT |
14,510.0000 KRW |
13,930.0000 KRW |
16,400.0000 KRW |
14,880.0000 KRW |
| 2022-05-09 |
15,776.6079 KRW |
1,317,555.1821 DOT |
17,390.0000 KRW |
14,710.0000 KRW |
17,740.0000 KRW |
14,970.0000 KRW |
| 2022-05-08 |
17,681.7936 KRW |
380,469.3554 DOT |
18,040.0000 KRW |
17,220.0000 KRW |
18,170.0000 KRW |
17,450.0000 KRW |
| 2022-05-07 |
18,342.8905 KRW |
224,271.4620 DOT |
18,700.0000 KRW |
17,790.0000 KRW |
18,740.0000 KRW |
18,150.0000 KRW |
| 2022-05-06 |
18,590.3279 KRW |
402,634.2218 DOT |
18,990.0000 KRW |
18,070.0000 KRW |
19,040.0000 KRW |
18,670.0000 KRW |
| 2022-05-05 |
19,561.2686 KRW |
671,805.4182 DOT |
20,830.0000 KRW |
18,450.0000 KRW |
20,970.0000 KRW |
18,910.0000 KRW |
| 2022-05-04 |
19,795.8911 KRW |
352,937.4165 DOT |
19,060.0000 KRW |
19,000.0000 KRW |
20,770.0000 KRW |
20,660.0000 KRW |
| 2022-05-03 |
19,218.0509 KRW |
166,778.7649 DOT |
19,230.0000 KRW |
18,800.0000 KRW |
19,520.0000 KRW |
19,080.0000 KRW |
| 2022-05-02 |
19,365.9760 KRW |
238,377.0310 DOT |
19,750.0000 KRW |
18,800.0000 KRW |
20,010.0000 KRW |
19,360.0000 KRW |
| 2022-05-01 |
19,290.7743 KRW |
261,403.9746 DOT |
19,030.0000 KRW |
18,790.0000 KRW |
19,900.0000 KRW |
19,770.0000 KRW |
| 2022-04-30 |
20,247.1649 KRW |
313,601.3526 DOT |
20,870.0000 KRW |
19,000.0000 KRW |
21,200.0000 KRW |
19,200.0000 KRW |
| 2022-04-29 |
21,187.0968 KRW |
221,275.4191 DOT |
21,690.0000 KRW |
20,700.0000 KRW |
21,730.0000 KRW |
20,830.0000 KRW |
| 2022-04-28 |
21,706.5485 KRW |
204,069.5436 DOT |
21,600.0000 KRW |
21,410.0000 KRW |
22,130.0000 KRW |
21,690.0000 KRW |
| 2022-04-27 |
21,569.4708 KRW |
230,610.7868 DOT |
21,360.0000 KRW |
21,110.0000 KRW |
21,900.0000 KRW |
21,620.0000 KRW |
| 2022-04-26 |
22,057.5351 KRW |
332,031.2364 DOT |
22,730.0000 KRW |
21,060.0000 KRW |
22,920.0000 KRW |
21,150.0000 KRW |
| 2022-04-25 |
22,285.2501 KRW |
329,587.8048 DOT |
22,880.0000 KRW |
21,730.0000 KRW |
22,950.0000 KRW |
22,900.0000 KRW |
| 2022-04-24 |
23,554.9093 KRW |
219,645.3291 DOT |
23,550.0000 KRW |
22,820.0000 KRW |
24,090.0000 KRW |
22,970.0000 KRW |
| 2022-04-23 |
23,466.2718 KRW |
261,347.4913 DOT |
22,960.0000 KRW |
22,630.0000 KRW |
24,230.0000 KRW |
23,920.0000 KRW |
| 2022-04-22 |
22,926.6445 KRW |
233,381.9090 DOT |
22,840.0000 KRW |
22,680.0000 KRW |
23,200.0000 KRW |
23,000.0000 KRW |
| 2022-04-21 |
23,751.3352 KRW |
320,386.5457 DOT |
23,700.0000 KRW |
22,640.0000 KRW |
24,300.0000 KRW |
22,970.0000 KRW |
| 2022-04-20 |
23,695.9553 KRW |
401,402.6416 DOT |
23,420.0000 KRW |
23,040.0000 KRW |
24,250.0000 KRW |
23,790.0000 KRW |
| 2022-04-19 |
22,992.6658 KRW |
223,558.3160 DOT |
22,620.0000 KRW |
22,490.0000 KRW |
23,530.0000 KRW |
23,400.0000 KRW |
| 2022-04-18 |
22,163.5862 KRW |
293,218.4360 DOT |
22,350.0000 KRW |
21,520.0000 KRW |
22,920.0000 KRW |
22,800.0000 KRW |
| 2022-04-17 |
23,100.3905 KRW |
257,108.5337 DOT |
23,270.0000 KRW |
22,250.0000 KRW |
23,540.0000 KRW |
22,310.0000 KRW |
| 2022-04-16 |
23,065.6902 KRW |
214,206.0412 DOT |
23,020.0000 KRW |
22,850.0000 KRW |
23,360.0000 KRW |
23,260.0000 KRW |
| 2022-04-15 |
22,770.5319 KRW |
215,801.2497 DOT |
22,510.0000 KRW |
22,360.0000 KRW |
23,100.0000 KRW |
23,000.0000 KRW |
| 2022-04-14 |
22,725.1714 KRW |
320,714.6651 DOT |
22,880.0000 KRW |
22,060.0000 KRW |
23,170.0000 KRW |
22,520.0000 KRW |
| 2022-04-13 |
22,477.7353 KRW |
329,067.3718 DOT |
22,430.0000 KRW |
21,930.0000 KRW |
23,000.0000 KRW |
22,880.0000 KRW |
| 2022-04-12 |
22,170.2417 KRW |
413,072.3563 DOT |
21,780.0000 KRW |
21,580.0000 KRW |
22,720.0000 KRW |
22,360.0000 KRW |
| 2022-04-11 |
22,923.6743 KRW |
552,204.3516 DOT |
24,100.0000 KRW |
21,690.0000 KRW |
24,190.0000 KRW |
21,990.0000 KRW |
| 2022-04-10 |
24,596.7202 KRW |
176,922.6180 DOT |
24,650.0000 KRW |
24,210.0000 KRW |
25,170.0000 KRW |
24,600.0000 KRW |
| 2022-04-09 |
24,429.9438 KRW |
196,950.5709 DOT |
24,400.0000 KRW |
24,060.0000 KRW |
24,700.0000 KRW |
24,460.0000 KRW |
| 2022-04-08 |
25,042.6375 KRW |
387,056.0826 DOT |
25,270.0000 KRW |
24,050.0000 KRW |
25,550.0000 KRW |
24,300.0000 KRW |
| 2022-04-07 |
24,826.3102 KRW |
398,125.3162 DOT |
24,400.0000 KRW |
24,000.0000 KRW |
25,530.0000 KRW |
25,270.0000 KRW |
| 2022-04-06 |
25,771.0334 KRW |
752,570.0743 DOT |
26,910.0000 KRW |
24,400.0000 KRW |
26,930.0000 KRW |
24,680.0000 KRW |
| 2022-04-05 |
27,790.5107 KRW |
584,099.4656 DOT |
27,990.0000 KRW |
26,850.0000 KRW |
28,300.0000 KRW |
26,910.0000 KRW |
| 2022-04-04 |
27,578.0185 KRW |
815,147.9883 DOT |
28,300.0000 KRW |
26,580.0000 KRW |
28,390.0000 KRW |
27,600.0000 KRW |
| 2022-04-03 |
28,285.5739 KRW |
1,332,439.8679 DOT |
27,700.0000 KRW |
27,590.0000 KRW |
29,450.0000 KRW |
28,300.0000 KRW |
| 2022-04-02 |
27,854.7362 KRW |
1,303,235.5222 DOT |
26,900.0000 KRW |
26,790.0000 KRW |
28,970.0000 KRW |
27,740.0000 KRW |
| 2022-04-01 |
26,225.6406 KRW |
687,457.8546 DOT |
26,400.0000 KRW |
25,250.0000 KRW |
26,990.0000 KRW |
26,800.0000 KRW |
| 2022-03-31 |
27,220.8073 KRW |
855,365.3607 DOT |
27,100.0000 KRW |
26,340.0000 KRW |
27,740.0000 KRW |
26,620.0000 KRW |
| 2022-03-30 |
26,798.1418 KRW |
814,858.3062 DOT |
26,980.0000 KRW |
26,000.0000 KRW |
27,500.0000 KRW |
27,120.0000 KRW |
| 2022-03-29 |
27,097.0184 KRW |
1,026,538.7294 DOT |
26,590.0000 KRW |
26,130.0000 KRW |
27,930.0000 KRW |
26,570.0000 KRW |