Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-29 |
51,730.8118 KRW |
728,701.3074 DOT |
50,530.0000 KRW |
50,200.0000 KRW |
53,200.0000 KRW |
52,870.0000 KRW |
| 2021-10-28 |
50,614.7436 KRW |
964,781.3281 DOT |
49,720.0000 KRW |
48,760.0000 KRW |
52,000.0000 KRW |
50,640.0000 KRW |
| 2021-10-27 |
51,909.0528 KRW |
1,569,424.7267 DOT |
54,300.0000 KRW |
48,260.0000 KRW |
55,000.0000 KRW |
50,450.0000 KRW |
| 2021-10-26 |
53,471.3286 KRW |
648,233.2842 DOT |
53,820.0000 KRW |
52,670.0000 KRW |
55,130.0000 KRW |
54,030.0000 KRW |
| 2021-10-25 |
53,129.1684 KRW |
476,703.9319 DOT |
52,480.0000 KRW |
51,850.0000 KRW |
54,280.0000 KRW |
53,790.0000 KRW |
| 2021-10-24 |
52,902.7727 KRW |
635,354.4677 DOT |
53,930.0000 KRW |
51,150.0000 KRW |
54,690.0000 KRW |
52,460.0000 KRW |
| 2021-10-23 |
54,113.4629 KRW |
723,940.6312 DOT |
53,270.0000 KRW |
52,720.0000 KRW |
55,230.0000 KRW |
53,970.0000 KRW |
| 2021-10-22 |
54,543.3052 KRW |
1,545,084.7748 DOT |
52,540.0000 KRW |
52,500.0000 KRW |
56,250.0000 KRW |
53,300.0000 KRW |
| 2021-10-21 |
53,636.7740 KRW |
1,564,167.9531 DOT |
53,490.0000 KRW |
51,680.0000 KRW |
55,460.0000 KRW |
52,650.0000 KRW |
| 2021-10-20 |
52,309.2242 KRW |
1,289,607.3112 DOT |
50,210.0000 KRW |
49,900.0000 KRW |
54,590.0000 KRW |
53,480.0000 KRW |
| 2021-10-19 |
49,859.7495 KRW |
685,683.8577 DOT |
50,340.0000 KRW |
48,970.0000 KRW |
50,640.0000 KRW |
50,420.0000 KRW |
| 2021-10-18 |
51,273.1100 KRW |
1,135,885.1078 DOT |
51,370.0000 KRW |
49,430.0000 KRW |
52,870.0000 KRW |
50,280.0000 KRW |
| 2021-10-17 |
51,021.7005 KRW |
898,832.8035 DOT |
50,800.0000 KRW |
48,770.0000 KRW |
52,250.0000 KRW |
51,410.0000 KRW |
| 2021-10-16 |
52,591.3929 KRW |
1,724,423.5393 DOT |
52,330.0000 KRW |
50,360.0000 KRW |
54,850.0000 KRW |
51,020.0000 KRW |
| 2021-10-15 |
50,139.1974 KRW |
3,115,673.8788 DOT |
49,550.0000 KRW |
48,290.0000 KRW |
53,700.0000 KRW |
52,550.0000 KRW |
| 2021-10-14 |
50,125.3768 KRW |
3,241,240.3876 DOT |
50,590.0000 KRW |
48,150.0000 KRW |
51,980.0000 KRW |
49,540.0000 KRW |
| 2021-10-13 |
47,810.8564 KRW |
4,034,905.5984 DOT |
43,420.0000 KRW |
41,570.0000 KRW |
52,610.0000 KRW |
50,330.0000 KRW |
| 2021-10-12 |
41,404.0867 KRW |
1,430,528.9387 DOT |
42,180.0000 KRW |
39,950.0000 KRW |
43,790.0000 KRW |
43,370.0000 KRW |
| 2021-10-11 |
43,035.9972 KRW |
1,170,943.1655 DOT |
42,710.0000 KRW |
41,590.0000 KRW |
44,160.0000 KRW |
41,770.0000 KRW |
| 2021-10-10 |
44,295.1441 KRW |
1,632,545.6192 DOT |
44,370.0000 KRW |
42,420.0000 KRW |
45,880.0000 KRW |
42,460.0000 KRW |
| 2021-10-09 |
42,766.7481 KRW |
1,759,395.4425 DOT |
40,700.0000 KRW |
40,410.0000 KRW |
45,040.0000 KRW |
44,440.0000 KRW |
| 2021-10-08 |
41,129.5121 KRW |
1,540,624.3629 DOT |
41,310.0000 KRW |
40,290.0000 KRW |
42,000.0000 KRW |
40,900.0000 KRW |
| 2021-10-07 |
40,898.4140 KRW |
3,307,306.0517 DOT |
39,030.0000 KRW |
37,620.0000 KRW |
43,100.0000 KRW |
41,190.0000 KRW |
| 2021-10-06 |
37,686.5786 KRW |
2,256,277.4012 DOT |
37,710.0000 KRW |
35,240.0000 KRW |
40,000.0000 KRW |
39,260.0000 KRW |
| 2021-10-05 |
38,047.4242 KRW |
1,517,498.8017 DOT |
37,980.0000 KRW |
37,120.0000 KRW |
38,970.0000 KRW |
38,000.0000 KRW |
| 2021-10-04 |
37,805.9810 KRW |
1,754,815.7628 DOT |
39,000.0000 KRW |
36,700.0000 KRW |
39,080.0000 KRW |
37,820.0000 KRW |
| 2021-10-03 |
38,938.0618 KRW |
1,858,313.8406 DOT |
39,090.0000 KRW |
37,900.0000 KRW |
39,690.0000 KRW |
39,040.0000 KRW |
| 2021-10-02 |
39,397.3861 KRW |
1,983,147.6785 DOT |
38,710.0000 KRW |
38,150.0000 KRW |
40,700.0000 KRW |
39,120.0000 KRW |
| 2021-10-01 |
36,840.6118 KRW |
2,863,193.3028 DOT |
34,950.0000 KRW |
34,850.0000 KRW |
39,000.0000 KRW |
38,580.0000 KRW |
| 2021-09-30 |
34,225.3574 KRW |
2,064,774.9411 DOT |
33,410.0000 KRW |
33,180.0000 KRW |
35,300.0000 KRW |
34,890.0000 KRW |
| 2021-09-29 |
33,524.5090 KRW |
2,213,576.7516 DOT |
32,300.0000 KRW |
31,860.0000 KRW |
34,750.0000 KRW |
33,360.0000 KRW |
| 2021-09-28 |
33,625.4087 KRW |
2,361,912.9731 DOT |
34,090.0000 KRW |
32,500.0000 KRW |
34,580.0000 KRW |
32,580.0000 KRW |
| 2021-09-27 |
35,330.4060 KRW |
2,567,526.0363 DOT |
35,310.0000 KRW |
33,870.0000 KRW |
36,570.0000 KRW |
34,170.0000 KRW |
| 2021-09-26 |
35,366.9525 KRW |
5,175,896.6934 DOT |
36,650.0000 KRW |
33,510.0000 KRW |
36,910.0000 KRW |
35,020.0000 KRW |
| 2021-09-25 |
37,676.0168 KRW |
5,293,447.4074 DOT |
37,560.0000 KRW |
36,100.0000 KRW |
39,390.0000 KRW |
36,630.0000 KRW |
| 2021-09-24 |
37,389.8997 KRW |
8,292,366.6795 DOT |
40,500.0000 KRW |
35,000.0000 KRW |
40,620.0000 KRW |
37,570.0000 KRW |
| 2021-09-23 |
38,655.9904 KRW |
3,654,838.1510 DOT |
39,050.0000 KRW |
36,780.0000 KRW |
40,580.0000 KRW |
40,340.0000 KRW |
| 2021-09-22 |
35,575.2844 KRW |
5,049,907.4524 DOT |
32,860.0000 KRW |
31,960.0000 KRW |
39,500.0000 KRW |
38,980.0000 KRW |
| 2021-09-21 |
35,340.8328 KRW |
5,122,402.3755 DOT |
35,400.0000 KRW |
32,020.0000 KRW |
37,540.0000 KRW |
32,450.0000 KRW |
| 2021-09-20 |
37,474.8405 KRW |
6,030,099.3688 DOT |
41,630.0000 KRW |
33,760.0000 KRW |
41,640.0000 KRW |
35,260.0000 KRW |
| 2021-09-19 |
41,395.4162 KRW |
1,616,327.8786 DOT |
42,370.0000 KRW |
40,510.0000 KRW |
42,450.0000 KRW |
41,590.0000 KRW |
| 2021-09-18 |
42,194.0934 KRW |
2,131,928.6262 DOT |
40,310.0000 KRW |
39,830.0000 KRW |
43,440.0000 KRW |
42,480.0000 KRW |
| 2021-09-17 |
42,132.6847 KRW |
2,271,863.6670 DOT |
42,580.0000 KRW |
39,430.0000 KRW |
44,200.0000 KRW |
40,200.0000 KRW |
| 2021-09-16 |
42,354.2998 KRW |
1,866,808.1990 DOT |
43,300.0000 KRW |
41,110.0000 KRW |
43,840.0000 KRW |
42,690.0000 KRW |
| 2021-09-15 |
43,936.6511 KRW |
2,555,244.3450 DOT |
44,960.0000 KRW |
42,790.0000 KRW |
45,880.0000 KRW |
43,120.0000 KRW |
| 2021-09-14 |
44,456.0219 KRW |
4,439,679.1725 DOT |
42,070.0000 KRW |
41,120.0000 KRW |
46,900.0000 KRW |
45,550.0000 KRW |
| 2021-09-13 |
43,030.4165 KRW |
9,392,591.2680 DOT |
42,850.0000 KRW |
39,210.0000 KRW |
46,030.0000 KRW |
41,850.0000 KRW |
| 2021-09-12 |
40,045.1557 KRW |
5,022,815.5329 DOT |
38,280.0000 KRW |
37,320.0000 KRW |
43,400.0000 KRW |
43,000.0000 KRW |
| 2021-09-11 |
36,496.2624 KRW |
2,648,387.0175 DOT |
35,870.0000 KRW |
34,460.0000 KRW |
38,900.0000 KRW |
38,130.0000 KRW |
| 2021-09-10 |
37,362.0324 KRW |
5,322,544.4834 DOT |
35,910.0000 KRW |
34,600.0000 KRW |
39,580.0000 KRW |
35,320.0000 KRW |