Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-10 |
54,312.3041 KRW |
701,431.3268 DOT |
53,490.0000 KRW |
52,940.0000 KRW |
55,850.0000 KRW |
54,200.0000 KRW |
| 2021-04-09 |
53,246.8398 KRW |
583,772.2990 DOT |
53,700.0000 KRW |
51,690.0000 KRW |
55,060.0000 KRW |
52,990.0000 KRW |
| 2021-04-08 |
51,878.1781 KRW |
799,298.0977 DOT |
51,340.0000 KRW |
49,000.0000 KRW |
53,440.0000 KRW |
53,250.0000 KRW |
| 2021-04-07 |
53,096.2700 KRW |
1,754,492.2075 DOT |
58,210.0000 KRW |
45,010.0000 KRW |
59,000.0000 KRW |
52,400.0000 KRW |
| 2021-04-06 |
58,844.6246 KRW |
1,295,617.4516 DOT |
61,140.0000 KRW |
56,500.0000 KRW |
63,000.0000 KRW |
57,530.0000 KRW |
| 2021-04-05 |
57,563.7549 KRW |
1,404,315.1120 DOT |
56,320.0000 KRW |
54,730.0000 KRW |
61,070.0000 KRW |
61,060.0000 KRW |
| 2021-04-04 |
55,632.8131 KRW |
1,001,512.0033 DOT |
52,300.0000 KRW |
51,200.0000 KRW |
58,500.0000 KRW |
55,780.0000 KRW |
| 2021-04-03 |
55,978.5601 KRW |
1,814,630.3610 DOT |
51,640.0000 KRW |
50,900.0000 KRW |
59,700.0000 KRW |
53,600.0000 KRW |
| 2021-04-02 |
47,797.7424 KRW |
986,217.4432 DOT |
46,420.0000 KRW |
44,160.0000 KRW |
49,990.0000 KRW |
49,170.0000 KRW |
| 2021-04-01 |
46,006.9536 KRW |
926,420.4308 DOT |
45,100.0000 KRW |
43,390.0000 KRW |
47,670.0000 KRW |
47,110.0000 KRW |
| 2021-03-31 |
42,840.0042 KRW |
1,484,325.4072 DOT |
40,970.0000 KRW |
39,500.0000 KRW |
45,650.0000 KRW |
43,060.0000 KRW |
| 2021-03-30 |
40,876.4440 KRW |
648,092.5238 DOT |
40,940.0000 KRW |
40,240.0000 KRW |
41,720.0000 KRW |
40,930.0000 KRW |
| 2021-03-29 |
40,143.3598 KRW |
759,425.2564 DOT |
38,860.0000 KRW |
38,330.0000 KRW |
41,290.0000 KRW |
40,990.0000 KRW |
| 2021-03-28 |
38,941.9227 KRW |
596,024.6079 DOT |
38,860.0000 KRW |
38,390.0000 KRW |
39,590.0000 KRW |
38,840.0000 KRW |
| 2021-03-27 |
38,802.0656 KRW |
673,508.9872 DOT |
39,580.0000 KRW |
37,650.0000 KRW |
39,950.0000 KRW |
39,010.0000 KRW |
| 2021-03-26 |
38,157.5364 KRW |
1,034,069.0411 DOT |
36,850.0000 KRW |
36,850.0000 KRW |
40,080.0000 KRW |
39,500.0000 KRW |
| 2021-03-25 |
36,812.7617 KRW |
1,728,343.6908 DOT |
37,500.0000 KRW |
35,000.0000 KRW |
38,330.0000 KRW |
36,840.0000 KRW |
| 2021-03-24 |
39,533.4603 KRW |
1,397,250.9385 DOT |
41,350.0000 KRW |
35,440.0000 KRW |
43,200.0000 KRW |
37,600.0000 KRW |
| 2021-03-23 |
41,938.3893 KRW |
786,327.5671 DOT |
42,050.0000 KRW |
41,010.0000 KRW |
43,320.0000 KRW |
41,410.0000 KRW |
| 2021-03-22 |
43,565.5493 KRW |
835,654.8836 DOT |
42,930.0000 KRW |
41,870.0000 KRW |
45,200.0000 KRW |
42,350.0000 KRW |
| 2021-03-21 |
43,358.3858 KRW |
638,140.5329 DOT |
43,370.0000 KRW |
42,180.0000 KRW |
44,520.0000 KRW |
43,000.0000 KRW |
| 2021-03-20 |
45,819.4019 KRW |
1,008,803.3833 DOT |
44,630.0000 KRW |
43,330.0000 KRW |
47,060.0000 KRW |
43,960.0000 KRW |
| 2021-03-19 |
43,274.3863 KRW |
989,066.0101 DOT |
41,130.0000 KRW |
40,300.0000 KRW |
45,300.0000 KRW |
44,560.0000 KRW |
| 2021-03-18 |
42,156.9116 KRW |
787,293.0269 DOT |
42,120.0000 KRW |
41,110.0000 KRW |
43,150.0000 KRW |
41,280.0000 KRW |
| 2021-03-17 |
41,172.8055 KRW |
1,276,281.5871 DOT |
41,080.0000 KRW |
39,180.0000 KRW |
42,550.0000 KRW |
41,910.0000 KRW |
| 2021-03-16 |
39,439.2822 KRW |
1,465,167.8439 DOT |
39,700.0000 KRW |
37,360.0000 KRW |
41,060.0000 KRW |
41,060.0000 KRW |
| 2021-03-15 |
41,471.2602 KRW |
1,708,758.3454 DOT |
42,340.0000 KRW |
39,240.0000 KRW |
44,420.0000 KRW |
39,700.0000 KRW |
| 2021-03-14 |
42,881.2049 KRW |
943,676.4754 DOT |
42,860.0000 KRW |
41,990.0000 KRW |
44,000.0000 KRW |
42,500.0000 KRW |
| 2021-03-13 |
42,789.2601 KRW |
1,684,295.3572 DOT |
41,780.0000 KRW |
40,560.0000 KRW |
44,410.0000 KRW |
42,880.0000 KRW |
| 2021-03-12 |
41,775.4425 KRW |
1,177,300.8472 DOT |
42,320.0000 KRW |
40,500.0000 KRW |
43,290.0000 KRW |
41,450.0000 KRW |
| 2021-03-11 |
42,587.6455 KRW |
1,263,688.0929 DOT |
43,310.0000 KRW |
41,650.0000 KRW |
43,970.0000 KRW |
42,370.0000 KRW |
| 2021-03-10 |
43,741.0603 KRW |
1,716,354.2640 DOT |
43,760.0000 KRW |
41,170.0000 KRW |
45,260.0000 KRW |
43,310.0000 KRW |
| 2021-03-09 |
41,557.4747 KRW |
1,987,340.4899 DOT |
39,960.0000 KRW |
39,340.0000 KRW |
44,490.0000 KRW |
43,770.0000 KRW |
| 2021-03-08 |
39,564.6593 KRW |
1,588,100.6478 DOT |
40,000.0000 KRW |
38,780.0000 KRW |
41,000.0000 KRW |
39,920.0000 KRW |
| 2021-03-07 |
39,367.2517 KRW |
1,333,033.3205 DOT |
38,450.0000 KRW |
38,440.0000 KRW |
40,220.0000 KRW |
40,100.0000 KRW |
| 2021-03-06 |
38,453.9266 KRW |
1,585,784.9007 DOT |
39,030.0000 KRW |
37,120.0000 KRW |
39,600.0000 KRW |
38,570.0000 KRW |
| 2021-03-05 |
38,757.7842 KRW |
2,780,233.6920 DOT |
41,110.0000 KRW |
37,500.0000 KRW |
41,170.0000 KRW |
38,710.0000 KRW |
| 2021-03-04 |
42,014.9537 KRW |
1,960,383.1928 DOT |
42,570.0000 KRW |
40,180.0000 KRW |
44,000.0000 KRW |
41,120.0000 KRW |
| 2021-03-03 |
42,824.2106 KRW |
1,999,774.8163 DOT |
41,730.0000 KRW |
41,730.0000 KRW |
43,740.0000 KRW |
42,570.0000 KRW |
| 2021-03-02 |
41,440.5360 KRW |
3,119,618.9020 DOT |
40,520.0000 KRW |
39,790.0000 KRW |
43,230.0000 KRW |
41,920.0000 KRW |
| 2021-03-01 |
39,251.5757 KRW |
2,959,403.0762 DOT |
38,870.0000 KRW |
37,740.0000 KRW |
40,600.0000 KRW |
40,520.0000 KRW |
| 2021-02-28 |
36,786.0008 KRW |
4,331,830.7558 DOT |
38,830.0000 KRW |
34,590.0000 KRW |
39,700.0000 KRW |
38,570.0000 KRW |
| 2021-02-27 |
39,203.0169 KRW |
4,595,452.6583 DOT |
36,640.0000 KRW |
36,230.0000 KRW |
41,300.0000 KRW |
38,600.0000 KRW |
| 2021-02-26 |
35,519.2511 KRW |
4,986,682.1452 DOT |
36,250.0000 KRW |
33,030.0000 KRW |
38,230.0000 KRW |
36,230.0000 KRW |
| 2021-02-25 |
38,612.0695 KRW |
3,096,360.5112 DOT |
39,670.0000 KRW |
35,510.0000 KRW |
40,700.0000 KRW |
36,590.0000 KRW |
| 2021-02-24 |
40,039.9887 KRW |
3,873,823.9752 DOT |
39,000.0000 KRW |
36,140.0000 KRW |
42,300.0000 KRW |
40,020.0000 KRW |
| 2021-02-23 |
37,211.9638 KRW |
7,289,244.6833 DOT |
42,920.0000 KRW |
31,220.0000 KRW |
43,000.0000 KRW |
38,470.0000 KRW |
| 2021-02-22 |
41,310.9776 KRW |
4,594,757.1797 DOT |
45,100.0000 KRW |
36,230.0000 KRW |
45,230.0000 KRW |
42,940.0000 KRW |
| 2021-02-21 |
44,768.8755 KRW |
2,855,863.6862 DOT |
44,890.0000 KRW |
43,510.0000 KRW |
46,300.0000 KRW |
45,050.0000 KRW |
| 2021-02-20 |
44,355.5048 KRW |
6,073,020.1079 DOT |
39,600.0000 KRW |
39,090.0000 KRW |
48,600.0000 KRW |
44,680.0000 KRW |