Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-19 |
14,041.4624 KRW |
1,806,617.5694 DOT |
14,980.0000 KRW |
13,600.0000 KRW |
15,110.0000 KRW |
13,640.0000 KRW |
| 2021-07-18 |
14,915.0671 KRW |
1,053,831.5708 DOT |
14,510.0000 KRW |
14,460.0000 KRW |
15,270.0000 KRW |
15,030.0000 KRW |
| 2021-07-17 |
14,293.5870 KRW |
1,346,748.1017 DOT |
14,300.0000 KRW |
13,850.0000 KRW |
15,040.0000 KRW |
14,510.0000 KRW |
| 2021-07-16 |
14,947.0683 KRW |
1,469,895.1470 DOT |
15,450.0000 KRW |
14,340.0000 KRW |
15,690.0000 KRW |
14,370.0000 KRW |
| 2021-07-15 |
15,743.5603 KRW |
1,343,405.5181 DOT |
16,250.0000 KRW |
15,170.0000 KRW |
16,590.0000 KRW |
15,430.0000 KRW |
| 2021-07-14 |
16,198.1108 KRW |
1,494,732.1085 DOT |
16,830.0000 KRW |
15,640.0000 KRW |
16,840.0000 KRW |
16,270.0000 KRW |
| 2021-07-13 |
17,153.2955 KRW |
1,060,649.5304 DOT |
17,590.0000 KRW |
16,700.0000 KRW |
17,870.0000 KRW |
16,800.0000 KRW |
| 2021-07-12 |
17,869.7698 KRW |
1,225,060.2962 DOT |
18,180.0000 KRW |
17,160.0000 KRW |
18,360.0000 KRW |
17,680.0000 KRW |
| 2021-07-11 |
18,165.2577 KRW |
665,629.5042 DOT |
18,100.0000 KRW |
17,820.0000 KRW |
18,480.0000 KRW |
18,210.0000 KRW |
| 2021-07-10 |
18,237.9253 KRW |
780,516.1610 DOT |
18,480.0000 KRW |
17,880.0000 KRW |
18,820.0000 KRW |
18,130.0000 KRW |
| 2021-07-09 |
18,162.5655 KRW |
1,407,155.5259 DOT |
18,220.0000 KRW |
17,480.0000 KRW |
18,750.0000 KRW |
18,590.0000 KRW |
| 2021-07-08 |
18,682.0226 KRW |
2,100,730.8955 DOT |
19,800.0000 KRW |
17,850.0000 KRW |
19,880.0000 KRW |
18,200.0000 KRW |
| 2021-07-07 |
19,814.0536 KRW |
3,092,480.7259 DOT |
18,980.0000 KRW |
18,850.0000 KRW |
20,840.0000 KRW |
19,780.0000 KRW |
| 2021-07-06 |
18,691.4900 KRW |
817,361.6308 DOT |
18,310.0000 KRW |
18,200.0000 KRW |
19,150.0000 KRW |
19,020.0000 KRW |
| 2021-07-05 |
18,557.7535 KRW |
896,369.1351 DOT |
19,030.0000 KRW |
17,910.0000 KRW |
19,200.0000 KRW |
18,370.0000 KRW |
| 2021-07-04 |
19,087.5317 KRW |
793,041.2382 DOT |
18,880.0000 KRW |
18,500.0000 KRW |
19,710.0000 KRW |
19,150.0000 KRW |
| 2021-07-03 |
18,716.5558 KRW |
592,609.1753 DOT |
18,600.0000 KRW |
18,130.0000 KRW |
19,100.0000 KRW |
18,770.0000 KRW |
| 2021-07-02 |
18,333.2841 KRW |
796,478.6131 DOT |
18,870.0000 KRW |
17,840.0000 KRW |
19,130.0000 KRW |
18,630.0000 KRW |
| 2021-07-01 |
18,901.1306 KRW |
1,013,537.1259 DOT |
19,800.0000 KRW |
18,350.0000 KRW |
19,810.0000 KRW |
18,950.0000 KRW |
| 2021-06-30 |
19,260.1052 KRW |
1,555,279.6948 DOT |
19,470.0000 KRW |
18,490.0000 KRW |
20,300.0000 KRW |
20,050.0000 KRW |
| 2021-06-29 |
19,465.4386 KRW |
2,151,847.0994 DOT |
18,310.0000 KRW |
18,230.0000 KRW |
21,130.0000 KRW |
19,220.0000 KRW |
| 2021-06-28 |
17,790.1129 KRW |
1,177,345.3995 DOT |
17,690.0000 KRW |
17,190.0000 KRW |
18,700.0000 KRW |
18,280.0000 KRW |
| 2021-06-27 |
17,183.8906 KRW |
811,023.3058 DOT |
17,290.0000 KRW |
16,690.0000 KRW |
17,860.0000 KRW |
17,710.0000 KRW |
| 2021-06-26 |
16,889.2750 KRW |
1,232,964.4885 DOT |
17,000.0000 KRW |
16,270.0000 KRW |
17,530.0000 KRW |
17,300.0000 KRW |
| 2021-06-25 |
18,200.5182 KRW |
2,475,408.0433 DOT |
18,790.0000 KRW |
17,090.0000 KRW |
19,440.0000 KRW |
17,200.0000 KRW |
| 2021-06-24 |
18,360.0822 KRW |
2,376,148.8332 DOT |
18,370.0000 KRW |
17,170.0000 KRW |
19,190.0000 KRW |
18,830.0000 KRW |
| 2021-06-23 |
18,315.6698 KRW |
1,947,058.0237 DOT |
17,070.0000 KRW |
16,200.0000 KRW |
19,420.0000 KRW |
18,490.0000 KRW |
| 2021-06-22 |
17,491.6224 KRW |
3,311,554.7228 DOT |
18,620.0000 KRW |
15,270.0000 KRW |
19,900.0000 KRW |
17,040.0000 KRW |
| 2021-06-21 |
21,053.1959 KRW |
2,415,307.9618 DOT |
24,640.0000 KRW |
18,020.0000 KRW |
24,810.0000 KRW |
18,740.0000 KRW |
| 2021-06-20 |
23,904.0812 KRW |
986,721.0563 DOT |
24,580.0000 KRW |
22,680.0000 KRW |
25,000.0000 KRW |
24,740.0000 KRW |
| 2021-06-19 |
24,995.7463 KRW |
586,054.8306 DOT |
25,560.0000 KRW |
24,520.0000 KRW |
25,770.0000 KRW |
24,740.0000 KRW |
| 2021-06-18 |
25,745.7583 KRW |
990,398.4159 DOT |
26,990.0000 KRW |
24,700.0000 KRW |
26,990.0000 KRW |
25,450.0000 KRW |
| 2021-06-17 |
27,351.0793 KRW |
1,178,880.2389 DOT |
27,210.0000 KRW |
26,460.0000 KRW |
27,910.0000 KRW |
27,020.0000 KRW |
| 2021-06-16 |
27,332.7688 KRW |
2,107,703.6371 DOT |
27,710.0000 KRW |
26,300.0000 KRW |
28,210.0000 KRW |
27,090.0000 KRW |
| 2021-06-15 |
28,457.4212 KRW |
2,927,139.0544 DOT |
29,760.0000 KRW |
27,400.0000 KRW |
30,000.0000 KRW |
28,310.0000 KRW |
| 2021-06-14 |
27,827.7792 KRW |
3,107,631.2147 DOT |
25,280.0000 KRW |
24,550.0000 KRW |
29,940.0000 KRW |
29,870.0000 KRW |
| 2021-06-13 |
24,270.2557 KRW |
740,588.2563 DOT |
24,120.0000 KRW |
23,280.0000 KRW |
25,700.0000 KRW |
25,110.0000 KRW |
| 2021-06-12 |
23,833.1091 KRW |
1,036,118.8151 DOT |
24,500.0000 KRW |
22,750.0000 KRW |
24,750.0000 KRW |
24,280.0000 KRW |
| 2021-06-11 |
25,799.8385 KRW |
959,535.3206 DOT |
26,490.0000 KRW |
24,060.0000 KRW |
26,990.0000 KRW |
24,370.0000 KRW |
| 2021-06-10 |
27,351.7618 KRW |
1,467,530.3562 DOT |
26,830.0000 KRW |
25,920.0000 KRW |
28,400.0000 KRW |
26,820.0000 KRW |
| 2021-06-09 |
25,183.3727 KRW |
1,582,527.9689 DOT |
24,990.0000 KRW |
23,490.0000 KRW |
26,980.0000 KRW |
26,750.0000 KRW |
| 2021-06-08 |
24,684.2151 KRW |
2,206,000.0581 DOT |
25,210.0000 KRW |
23,000.0000 KRW |
26,030.0000 KRW |
24,990.0000 KRW |
| 2021-06-07 |
27,908.2888 KRW |
1,127,018.1426 DOT |
28,220.0000 KRW |
25,840.0000 KRW |
29,170.0000 KRW |
26,020.0000 KRW |
| 2021-06-06 |
28,074.5636 KRW |
945,926.8568 DOT |
28,100.0000 KRW |
27,620.0000 KRW |
28,650.0000 KRW |
28,160.0000 KRW |
| 2021-06-05 |
28,960.8309 KRW |
1,581,802.5014 DOT |
29,120.0000 KRW |
27,500.0000 KRW |
30,330.0000 KRW |
27,970.0000 KRW |
| 2021-06-04 |
29,403.8134 KRW |
2,171,083.9386 DOT |
31,270.0000 KRW |
28,000.0000 KRW |
31,290.0000 KRW |
29,100.0000 KRW |
| 2021-06-03 |
31,758.5628 KRW |
3,342,631.6032 DOT |
30,130.0000 KRW |
29,910.0000 KRW |
33,200.0000 KRW |
31,640.0000 KRW |
| 2021-06-02 |
29,194.6015 KRW |
4,584,975.0122 DOT |
26,920.0000 KRW |
26,650.0000 KRW |
31,320.0000 KRW |
30,550.0000 KRW |
| 2021-06-01 |
26,719.9310 KRW |
1,432,110.1693 DOT |
27,250.0000 KRW |
25,870.0000 KRW |
27,620.0000 KRW |
27,010.0000 KRW |
| 2021-05-31 |
25,320.2723 KRW |
1,805,744.0509 DOT |
25,540.0000 KRW |
23,920.0000 KRW |
27,000.0000 KRW |
26,710.0000 KRW |