Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-30 |
24,999.9247 KRW |
1,385,234.1803 DOT |
25,140.0000 KRW |
22,700.0000 KRW |
26,550.0000 KRW |
25,350.0000 KRW |
| 2021-05-29 |
26,012.8852 KRW |
1,354,182.5291 DOT |
27,350.0000 KRW |
23,770.0000 KRW |
28,100.0000 KRW |
25,150.0000 KRW |
| 2021-05-28 |
28,580.8664 KRW |
2,582,706.2189 DOT |
29,980.0000 KRW |
26,210.0000 KRW |
31,600.0000 KRW |
27,290.0000 KRW |
| 2021-05-27 |
30,131.9545 KRW |
2,180,392.9247 DOT |
30,930.0000 KRW |
28,610.0000 KRW |
32,700.0000 KRW |
29,850.0000 KRW |
| 2021-05-26 |
29,795.0730 KRW |
2,635,195.0598 DOT |
28,900.0000 KRW |
27,510.0000 KRW |
31,040.0000 KRW |
30,920.0000 KRW |
| 2021-05-25 |
28,348.7735 KRW |
3,423,270.5109 DOT |
28,490.0000 KRW |
26,000.0000 KRW |
31,500.0000 KRW |
29,100.0000 KRW |
| 2021-05-24 |
24,620.1641 KRW |
5,493,599.0439 DOT |
21,900.0000 KRW |
20,350.0000 KRW |
28,660.0000 KRW |
28,600.0000 KRW |
| 2021-05-23 |
22,871.9957 KRW |
5,215,831.6112 DOT |
28,000.0000 KRW |
17,500.0000 KRW |
29,650.0000 KRW |
21,960.0000 KRW |
| 2021-05-22 |
28,454.0207 KRW |
3,208,045.8329 DOT |
32,140.0000 KRW |
25,350.0000 KRW |
32,220.0000 KRW |
27,770.0000 KRW |
| 2021-05-21 |
33,113.0593 KRW |
4,813,423.9552 DOT |
36,650.0000 KRW |
27,050.0000 KRW |
39,200.0000 KRW |
31,560.0000 KRW |
| 2021-05-20 |
35,477.3880 KRW |
5,270,495.5170 DOT |
34,570.0000 KRW |
30,060.0000 KRW |
39,000.0000 KRW |
36,160.0000 KRW |
| 2021-05-19 |
40,417.7988 KRW |
9,766,507.5614 DOT |
50,560.0000 KRW |
26,500.0000 KRW |
53,950.0000 KRW |
34,780.0000 KRW |
| 2021-05-18 |
49,683.3199 KRW |
2,405,488.3739 DOT |
48,020.0000 KRW |
47,000.0000 KRW |
52,960.0000 KRW |
50,900.0000 KRW |
| 2021-05-17 |
47,907.3781 KRW |
3,082,765.8738 DOT |
52,660.0000 KRW |
42,760.0000 KRW |
52,790.0000 KRW |
48,090.0000 KRW |
| 2021-05-16 |
54,042.7304 KRW |
3,673,009.3171 DOT |
54,640.0000 KRW |
49,590.0000 KRW |
57,260.0000 KRW |
52,280.0000 KRW |
| 2021-05-15 |
58,572.6502 KRW |
7,844,933.4172 DOT |
59,400.0000 KRW |
53,000.0000 KRW |
62,000.0000 KRW |
53,210.0000 KRW |
| 2021-05-14 |
53,644.4654 KRW |
4,790,045.6665 DOT |
50,690.0000 KRW |
49,300.0000 KRW |
59,000.0000 KRW |
57,640.0000 KRW |
| 2021-05-13 |
49,612.2909 KRW |
7,239,465.4663 DOT |
43,230.0000 KRW |
41,270.0000 KRW |
52,510.0000 KRW |
50,550.0000 KRW |
| 2021-05-12 |
49,998.9670 KRW |
4,675,441.4999 DOT |
47,460.0000 KRW |
43,100.0000 KRW |
53,950.0000 KRW |
43,500.0000 KRW |
| 2021-05-11 |
46,042.7134 KRW |
1,258,635.3142 DOT |
46,210.0000 KRW |
44,700.0000 KRW |
47,240.0000 KRW |
46,820.0000 KRW |
| 2021-05-10 |
48,989.8829 KRW |
1,949,005.3551 DOT |
49,620.0000 KRW |
44,830.0000 KRW |
51,000.0000 KRW |
46,820.0000 KRW |
| 2021-05-09 |
48,792.8588 KRW |
1,585,839.2166 DOT |
48,660.0000 KRW |
47,500.0000 KRW |
50,110.0000 KRW |
49,060.0000 KRW |
| 2021-05-08 |
47,560.0886 KRW |
858,954.4597 DOT |
47,850.0000 KRW |
46,400.0000 KRW |
48,480.0000 KRW |
47,790.0000 KRW |
| 2021-05-07 |
49,125.0344 KRW |
2,462,882.8687 DOT |
50,850.0000 KRW |
45,630.0000 KRW |
51,510.0000 KRW |
47,090.0000 KRW |
| 2021-05-06 |
49,644.2417 KRW |
3,967,497.6044 DOT |
49,700.0000 KRW |
46,550.0000 KRW |
53,430.0000 KRW |
51,200.0000 KRW |
| 2021-05-05 |
47,024.7783 KRW |
2,749,984.7827 DOT |
43,600.0000 KRW |
43,130.0000 KRW |
49,820.0000 KRW |
49,590.0000 KRW |
| 2021-05-04 |
44,982.1267 KRW |
1,784,781.6908 DOT |
45,750.0000 KRW |
42,320.0000 KRW |
47,410.0000 KRW |
44,090.0000 KRW |
| 2021-05-03 |
45,061.3635 KRW |
924,713.7167 DOT |
43,990.0000 KRW |
43,810.0000 KRW |
45,920.0000 KRW |
45,880.0000 KRW |
| 2021-05-02 |
43,642.0059 KRW |
966,200.7767 DOT |
44,030.0000 KRW |
41,960.0000 KRW |
45,000.0000 KRW |
43,760.0000 KRW |
| 2021-05-01 |
43,613.7206 KRW |
1,326,939.2520 DOT |
42,980.0000 KRW |
42,410.0000 KRW |
44,490.0000 KRW |
44,000.0000 KRW |
| 2021-04-30 |
42,748.4327 KRW |
1,662,709.6973 DOT |
42,780.0000 KRW |
41,750.0000 KRW |
43,890.0000 KRW |
42,750.0000 KRW |
| 2021-04-29 |
39,859.9039 KRW |
763,727.8177 DOT |
39,700.0000 KRW |
38,430.0000 KRW |
41,250.0000 KRW |
41,100.0000 KRW |
| 2021-04-28 |
39,595.0106 KRW |
928,039.2657 DOT |
40,980.0000 KRW |
37,860.0000 KRW |
41,750.0000 KRW |
39,380.0000 KRW |
| 2021-04-27 |
40,087.1692 KRW |
930,430.0408 DOT |
39,600.0000 KRW |
38,720.0000 KRW |
40,950.0000 KRW |
40,770.0000 KRW |
| 2021-04-26 |
38,297.7741 KRW |
932,291.9240 DOT |
36,410.0000 KRW |
36,060.0000 KRW |
39,490.0000 KRW |
38,720.0000 KRW |
| 2021-04-25 |
36,343.1828 KRW |
747,964.7194 DOT |
35,240.0000 KRW |
34,160.0000 KRW |
38,000.0000 KRW |
36,330.0000 KRW |
| 2021-04-24 |
36,779.9547 KRW |
736,202.0212 DOT |
38,380.0000 KRW |
34,420.0000 KRW |
38,750.0000 KRW |
35,660.0000 KRW |
| 2021-04-23 |
35,121.0942 KRW |
1,747,158.9937 DOT |
38,080.0000 KRW |
30,020.0000 KRW |
39,500.0000 KRW |
37,960.0000 KRW |
| 2021-04-22 |
41,669.2691 KRW |
1,524,873.7514 DOT |
42,810.0000 KRW |
38,500.0000 KRW |
44,160.0000 KRW |
38,640.0000 KRW |
| 2021-04-21 |
43,616.4289 KRW |
1,005,525.3402 DOT |
44,120.0000 KRW |
41,480.0000 KRW |
45,350.0000 KRW |
44,150.0000 KRW |
| 2021-04-20 |
42,152.4613 KRW |
1,649,431.0284 DOT |
44,750.0000 KRW |
39,370.0000 KRW |
45,110.0000 KRW |
44,280.0000 KRW |
| 2021-04-19 |
48,005.4490 KRW |
1,663,157.9688 DOT |
50,330.0000 KRW |
45,000.0000 KRW |
51,700.0000 KRW |
46,090.0000 KRW |
| 2021-04-18 |
49,419.2120 KRW |
2,868,366.8863 DOT |
54,600.0000 KRW |
45,550.0000 KRW |
55,710.0000 KRW |
50,580.0000 KRW |
| 2021-04-17 |
58,060.8157 KRW |
3,804,294.4375 DOT |
53,790.0000 KRW |
53,500.0000 KRW |
62,990.0000 KRW |
56,170.0000 KRW |
| 2021-04-16 |
54,451.0725 KRW |
1,851,829.7942 DOT |
54,810.0000 KRW |
51,790.0000 KRW |
57,900.0000 KRW |
54,090.0000 KRW |
| 2021-04-15 |
53,918.9793 KRW |
727,178.9024 DOT |
54,480.0000 KRW |
52,500.0000 KRW |
55,400.0000 KRW |
54,000.0000 KRW |
| 2021-04-14 |
54,452.0660 KRW |
1,303,430.7928 DOT |
54,520.0000 KRW |
51,130.0000 KRW |
56,990.0000 KRW |
54,310.0000 KRW |
| 2021-04-13 |
53,119.3651 KRW |
831,821.8363 DOT |
52,890.0000 KRW |
51,480.0000 KRW |
55,030.0000 KRW |
54,570.0000 KRW |
| 2021-04-12 |
53,070.8130 KRW |
351,763.5326 DOT |
54,290.0000 KRW |
51,810.0000 KRW |
54,400.0000 KRW |
52,810.0000 KRW |
| 2021-04-11 |
53,278.5910 KRW |
574,833.7686 DOT |
54,610.0000 KRW |
51,060.0000 KRW |
55,100.0000 KRW |
54,050.0000 KRW |