Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-06 |
26,220.5869 KRW |
1,021,533.6303 DOT |
26,180.0000 KRW |
25,490.0000 KRW |
26,960.0000 KRW |
26,660.0000 KRW |
| 2022-02-05 |
26,223.9660 KRW |
1,588,103.3069 DOT |
24,950.0000 KRW |
24,700.0000 KRW |
27,170.0000 KRW |
26,180.0000 KRW |
| 2022-02-04 |
23,802.7149 KRW |
1,115,042.6592 DOT |
23,230.0000 KRW |
23,000.0000 KRW |
24,780.0000 KRW |
24,580.0000 KRW |
| 2022-02-03 |
22,789.4834 KRW |
948,189.8521 DOT |
23,100.0000 KRW |
22,260.0000 KRW |
23,350.0000 KRW |
23,010.0000 KRW |
| 2022-02-02 |
24,510.6731 KRW |
2,026,003.5133 DOT |
24,190.0000 KRW |
23,030.0000 KRW |
25,320.0000 KRW |
23,130.0000 KRW |
| 2022-02-01 |
24,087.5914 KRW |
1,241,546.0829 DOT |
23,810.0000 KRW |
23,610.0000 KRW |
24,620.0000 KRW |
24,310.0000 KRW |
| 2022-01-31 |
22,439.1317 KRW |
1,771,721.4985 DOT |
22,680.0000 KRW |
21,290.0000 KRW |
24,100.0000 KRW |
23,790.0000 KRW |
| 2022-01-30 |
23,120.1119 KRW |
1,768,164.9540 DOT |
23,180.0000 KRW |
22,180.0000 KRW |
23,620.0000 KRW |
22,630.0000 KRW |
| 2022-01-29 |
22,932.3147 KRW |
1,205,851.9580 DOT |
22,690.0000 KRW |
22,400.0000 KRW |
23,460.0000 KRW |
23,080.0000 KRW |
| 2022-01-28 |
22,292.4107 KRW |
1,280,370.0680 DOT |
22,300.0000 KRW |
21,700.0000 KRW |
22,750.0000 KRW |
22,710.0000 KRW |
| 2022-01-27 |
21,960.7095 KRW |
1,205,490.2449 DOT |
22,150.0000 KRW |
21,180.0000 KRW |
22,510.0000 KRW |
22,190.0000 KRW |
| 2022-01-26 |
22,930.7309 KRW |
1,802,378.7272 DOT |
22,260.0000 KRW |
21,560.0000 KRW |
24,410.0000 KRW |
22,380.0000 KRW |
| 2022-01-25 |
22,200.0816 KRW |
1,142,284.7390 DOT |
22,000.0000 KRW |
21,170.0000 KRW |
23,120.0000 KRW |
22,580.0000 KRW |
| 2022-01-24 |
20,997.8140 KRW |
1,716,990.4052 DOT |
22,950.0000 KRW |
19,590.0000 KRW |
22,970.0000 KRW |
22,050.0000 KRW |
| 2022-01-23 |
22,773.4228 KRW |
1,312,478.9575 DOT |
22,620.0000 KRW |
21,850.0000 KRW |
23,580.0000 KRW |
22,950.0000 KRW |
| 2022-01-22 |
22,754.1069 KRW |
2,517,948.6110 DOT |
24,450.0000 KRW |
20,550.0000 KRW |
24,990.0000 KRW |
22,580.0000 KRW |
| 2022-01-21 |
26,641.0188 KRW |
1,665,899.2466 DOT |
28,100.0000 KRW |
23,980.0000 KRW |
28,570.0000 KRW |
24,320.0000 KRW |
| 2022-01-20 |
29,421.3015 KRW |
833,511.4119 DOT |
29,060.0000 KRW |
28,000.0000 KRW |
30,800.0000 KRW |
28,080.0000 KRW |
| 2022-01-19 |
29,444.4000 KRW |
763,990.3950 DOT |
30,360.0000 KRW |
28,640.0000 KRW |
30,600.0000 KRW |
29,240.0000 KRW |
| 2022-01-18 |
30,379.4465 KRW |
921,326.0651 DOT |
31,310.0000 KRW |
29,500.0000 KRW |
31,620.0000 KRW |
30,380.0000 KRW |
| 2022-01-17 |
32,142.1778 KRW |
1,008,241.8246 DOT |
33,540.0000 KRW |
30,730.0000 KRW |
33,600.0000 KRW |
31,370.0000 KRW |
| 2022-01-16 |
33,901.6752 KRW |
936,001.3937 DOT |
33,540.0000 KRW |
33,290.0000 KRW |
34,550.0000 KRW |
33,590.0000 KRW |
| 2022-01-15 |
33,388.4688 KRW |
525,770.3551 DOT |
33,630.0000 KRW |
32,710.0000 KRW |
34,300.0000 KRW |
33,730.0000 KRW |
| 2022-01-14 |
32,799.5386 KRW |
1,231,310.0129 DOT |
31,400.0000 KRW |
31,070.0000 KRW |
33,830.0000 KRW |
33,640.0000 KRW |
| 2022-01-13 |
32,598.9070 KRW |
895,611.5394 DOT |
33,180.0000 KRW |
31,500.0000 KRW |
33,610.0000 KRW |
31,700.0000 KRW |
| 2022-01-12 |
32,232.5575 KRW |
993,074.3592 DOT |
31,260.0000 KRW |
30,930.0000 KRW |
33,480.0000 KRW |
33,180.0000 KRW |
| 2022-01-11 |
30,049.9360 KRW |
1,256,512.9632 DOT |
29,100.0000 KRW |
28,680.0000 KRW |
31,700.0000 KRW |
31,340.0000 KRW |
| 2022-01-10 |
29,279.6594 KRW |
1,544,588.1864 DOT |
30,390.0000 KRW |
27,600.0000 KRW |
31,040.0000 KRW |
29,080.0000 KRW |
| 2022-01-09 |
30,268.9193 KRW |
998,915.0222 DOT |
30,100.0000 KRW |
29,500.0000 KRW |
31,140.0000 KRW |
30,400.0000 KRW |
| 2022-01-08 |
30,559.1449 KRW |
881,767.6545 DOT |
30,830.0000 KRW |
29,140.0000 KRW |
31,500.0000 KRW |
30,090.0000 KRW |
| 2022-01-07 |
31,350.1370 KRW |
1,334,114.2759 DOT |
33,000.0000 KRW |
30,110.0000 KRW |
33,200.0000 KRW |
30,970.0000 KRW |
| 2022-01-06 |
32,402.3720 KRW |
1,049,528.8489 DOT |
33,090.0000 KRW |
31,300.0000 KRW |
33,620.0000 KRW |
33,070.0000 KRW |
| 2022-01-05 |
34,944.8045 KRW |
1,823,264.7853 DOT |
35,070.0000 KRW |
31,200.0000 KRW |
36,900.0000 KRW |
33,270.0000 KRW |
| 2022-01-04 |
36,236.3837 KRW |
1,182,608.4236 DOT |
36,700.0000 KRW |
35,100.0000 KRW |
37,310.0000 KRW |
35,100.0000 KRW |
| 2022-01-03 |
36,268.4181 KRW |
1,188,907.0566 DOT |
36,080.0000 KRW |
34,840.0000 KRW |
37,480.0000 KRW |
36,760.0000 KRW |
| 2022-01-02 |
35,416.1987 KRW |
871,909.8024 DOT |
34,750.0000 KRW |
34,000.0000 KRW |
37,170.0000 KRW |
36,280.0000 KRW |
| 2022-01-01 |
33,494.0332 KRW |
513,596.1502 DOT |
32,720.0000 KRW |
32,690.0000 KRW |
34,540.0000 KRW |
34,530.0000 KRW |
| 2021-12-31 |
33,109.1227 KRW |
923,731.9443 DOT |
33,440.0000 KRW |
32,180.0000 KRW |
34,100.0000 KRW |
32,900.0000 KRW |
| 2021-12-30 |
33,234.9644 KRW |
733,144.7221 DOT |
32,860.0000 KRW |
32,060.0000 KRW |
34,480.0000 KRW |
33,440.0000 KRW |
| 2021-12-29 |
34,110.0607 KRW |
973,766.4450 DOT |
34,080.0000 KRW |
32,570.0000 KRW |
35,270.0000 KRW |
32,630.0000 KRW |
| 2021-12-28 |
35,588.6618 KRW |
1,194,078.5091 DOT |
37,530.0000 KRW |
33,850.0000 KRW |
37,630.0000 KRW |
34,200.0000 KRW |
| 2021-12-27 |
38,258.9924 KRW |
960,568.9952 DOT |
37,860.0000 KRW |
37,180.0000 KRW |
39,450.0000 KRW |
37,650.0000 KRW |
| 2021-12-26 |
36,263.4636 KRW |
1,010,603.9205 DOT |
34,950.0000 KRW |
34,400.0000 KRW |
38,400.0000 KRW |
37,960.0000 KRW |
| 2021-12-25 |
34,598.9134 KRW |
388,775.5798 DOT |
34,340.0000 KRW |
34,140.0000 KRW |
35,200.0000 KRW |
35,080.0000 KRW |
| 2021-12-24 |
35,279.4443 KRW |
686,731.5135 DOT |
35,220.0000 KRW |
34,060.0000 KRW |
36,050.0000 KRW |
34,270.0000 KRW |
| 2021-12-23 |
34,102.3001 KRW |
1,270,920.1871 DOT |
33,430.0000 KRW |
32,950.0000 KRW |
35,940.0000 KRW |
35,450.0000 KRW |
| 2021-12-22 |
32,693.0959 KRW |
1,188,299.4530 DOT |
30,920.0000 KRW |
30,700.0000 KRW |
34,570.0000 KRW |
33,450.0000 KRW |
| 2021-12-21 |
30,449.2042 KRW |
766,544.8949 DOT |
29,760.0000 KRW |
29,250.0000 KRW |
31,370.0000 KRW |
31,010.0000 KRW |
| 2021-12-20 |
30,068.8871 KRW |
780,573.8627 DOT |
30,940.0000 KRW |
29,100.0000 KRW |
31,100.0000 KRW |
29,780.0000 KRW |
| 2021-12-19 |
31,416.8690 KRW |
731,772.0281 DOT |
31,740.0000 KRW |
30,840.0000 KRW |
32,170.0000 KRW |
31,020.0000 KRW |