Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-24 |
95.2755 KRW |
29,038,111.2421 HBAR |
95.5500 KRW |
92.6400 KRW |
97.9700 KRW |
92.8500 KRW |
| 2024-07-23 |
97.6404 KRW |
42,340,529.9457 HBAR |
99.0000 KRW |
94.4800 KRW |
100.0000 KRW |
95.6400 KRW |
| 2024-07-22 |
101.4289 KRW |
30,205,608.5541 HBAR |
104.4000 KRW |
99.5100 KRW |
105.1000 KRW |
99.9000 KRW |
| 2024-07-21 |
103.4317 KRW |
30,504,434.9802 HBAR |
104.7000 KRW |
99.3600 KRW |
106.4000 KRW |
103.6000 KRW |
| 2024-07-20 |
104.7367 KRW |
27,897,915.3276 HBAR |
104.3000 KRW |
102.8000 KRW |
106.7000 KRW |
104.6000 KRW |
| 2024-07-19 |
102.5111 KRW |
25,174,193.4801 HBAR |
102.3000 KRW |
100.0000 KRW |
105.5000 KRW |
104.7000 KRW |
| 2024-07-18 |
103.9995 KRW |
27,109,441.4486 HBAR |
105.4000 KRW |
100.1000 KRW |
107.0000 KRW |
102.1000 KRW |
| 2024-07-17 |
107.8082 KRW |
13,837,032.8944 HBAR |
106.9000 KRW |
105.3000 KRW |
110.3000 KRW |
106.0000 KRW |
| 2024-07-16 |
107.5331 KRW |
21,050,361.4661 HBAR |
109.8000 KRW |
105.3000 KRW |
111.2000 KRW |
107.0000 KRW |
| 2024-07-15 |
105.3665 KRW |
22,722,655.2562 HBAR |
101.3000 KRW |
101.0000 KRW |
111.1000 KRW |
110.0000 KRW |
| 2024-07-14 |
99.7065 KRW |
17,152,563.4591 HBAR |
99.9900 KRW |
97.5900 KRW |
102.7000 KRW |
100.6000 KRW |
| 2024-07-13 |
95.7210 KRW |
10,640,759.5917 HBAR |
94.7900 KRW |
94.2000 KRW |
98.2400 KRW |
97.4400 KRW |
| 2024-07-12 |
93.0649 KRW |
10,621,619.3916 HBAR |
92.9700 KRW |
91.5800 KRW |
95.1700 KRW |
94.7000 KRW |
| 2024-07-11 |
94.5062 KRW |
24,660,153.4889 HBAR |
94.3300 KRW |
93.1100 KRW |
96.6300 KRW |
93.4500 KRW |
| 2024-07-10 |
94.9845 KRW |
28,396,804.8118 HBAR |
95.8800 KRW |
92.9000 KRW |
97.9300 KRW |
93.5000 KRW |
| 2024-07-09 |
95.6688 KRW |
11,204,801.7221 HBAR |
93.9400 KRW |
93.7600 KRW |
97.7000 KRW |
96.2600 KRW |
| 2024-07-08 |
93.3939 KRW |
20,149,506.4536 HBAR |
91.8900 KRW |
89.3100 KRW |
97.1500 KRW |
94.3300 KRW |
| 2024-07-07 |
96.2795 KRW |
12,482,453.3655 HBAR |
99.4800 KRW |
91.7600 KRW |
99.7600 KRW |
92.4600 KRW |
| 2024-07-06 |
97.6599 KRW |
12,779,188.0332 HBAR |
96.1600 KRW |
94.2900 KRW |
101.2000 KRW |
100.1000 KRW |
| 2024-07-05 |
89.9831 KRW |
31,666,004.4976 HBAR |
95.0900 KRW |
85.0000 KRW |
98.3100 KRW |
95.8200 KRW |
| 2024-07-04 |
98.9127 KRW |
25,779,980.4462 HBAR |
102.6000 KRW |
95.7100 KRW |
102.8000 KRW |
96.0000 KRW |
| 2024-07-03 |
105.0418 KRW |
19,192,511.3774 HBAR |
110.0000 KRW |
101.9000 KRW |
110.4000 KRW |
102.5000 KRW |
| 2024-07-02 |
109.1058 KRW |
8,527,418.2819 HBAR |
107.7000 KRW |
106.9000 KRW |
111.2000 KRW |
110.4000 KRW |
| 2024-07-01 |
107.8022 KRW |
15,213,366.2730 HBAR |
107.7000 KRW |
105.1000 KRW |
110.2000 KRW |
107.8000 KRW |
| 2024-06-30 |
107.0879 KRW |
8,345,386.3158 HBAR |
107.4000 KRW |
105.8000 KRW |
109.0000 KRW |
108.2000 KRW |
| 2024-06-29 |
108.6954 KRW |
5,537,765.5448 HBAR |
108.3000 KRW |
107.1000 KRW |
110.1000 KRW |
107.3000 KRW |
| 2024-06-28 |
110.4250 KRW |
9,097,145.5369 HBAR |
110.9000 KRW |
108.1000 KRW |
112.3000 KRW |
108.5000 KRW |
| 2024-06-27 |
108.6455 KRW |
10,474,951.1853 HBAR |
107.7000 KRW |
105.7000 KRW |
112.8000 KRW |
111.1000 KRW |
| 2024-06-26 |
109.5874 KRW |
8,568,909.6965 HBAR |
111.6000 KRW |
106.0000 KRW |
113.0000 KRW |
107.8000 KRW |
| 2024-06-25 |
111.4401 KRW |
10,403,463.2259 HBAR |
110.0000 KRW |
108.9000 KRW |
114.1000 KRW |
111.7000 KRW |
| 2024-06-24 |
106.0536 KRW |
15,077,421.8178 HBAR |
107.7000 KRW |
102.7000 KRW |
109.5000 KRW |
108.8000 KRW |
| 2024-06-23 |
110.4532 KRW |
6,752,975.4495 HBAR |
110.3000 KRW |
107.9000 KRW |
112.2000 KRW |
108.8000 KRW |
| 2024-06-22 |
110.5315 KRW |
5,972,697.1730 HBAR |
111.1000 KRW |
109.6000 KRW |
111.3000 KRW |
110.3000 KRW |
| 2024-06-21 |
113.3939 KRW |
12,370,464.5936 HBAR |
113.9000 KRW |
110.4000 KRW |
115.8000 KRW |
111.2000 KRW |
| 2024-06-20 |
116.5045 KRW |
13,119,100.7952 HBAR |
113.7000 KRW |
113.1000 KRW |
119.5000 KRW |
113.9000 KRW |
| 2024-06-19 |
112.9735 KRW |
11,236,213.0963 HBAR |
109.2000 KRW |
108.5000 KRW |
115.5000 KRW |
113.6000 KRW |
| 2024-06-18 |
107.2731 KRW |
27,476,536.2033 HBAR |
112.9000 KRW |
102.6000 KRW |
113.5000 KRW |
109.7000 KRW |
| 2024-06-17 |
116.1425 KRW |
23,511,403.8770 HBAR |
122.0000 KRW |
110.3000 KRW |
122.3000 KRW |
112.6000 KRW |
| 2024-06-16 |
120.4608 KRW |
7,808,985.5804 HBAR |
120.5000 KRW |
119.0000 KRW |
122.8000 KRW |
122.1000 KRW |
| 2024-06-15 |
121.4509 KRW |
5,833,396.2118 HBAR |
123.0000 KRW |
120.0000 KRW |
123.2000 KRW |
120.5000 KRW |
| 2024-06-14 |
124.5519 KRW |
9,098,564.4615 HBAR |
125.0000 KRW |
120.7000 KRW |
128.1000 KRW |
123.3000 KRW |
| 2024-06-13 |
126.3384 KRW |
10,213,043.4699 HBAR |
128.9000 KRW |
123.9000 KRW |
129.9000 KRW |
125.2000 KRW |
| 2024-06-12 |
127.3140 KRW |
15,300,508.4786 HBAR |
123.6000 KRW |
121.5000 KRW |
131.8000 KRW |
129.0000 KRW |
| 2024-06-11 |
122.8842 KRW |
15,190,308.7350 HBAR |
124.7000 KRW |
119.3000 KRW |
126.0000 KRW |
123.8000 KRW |
| 2024-06-10 |
125.5835 KRW |
12,632,774.7144 HBAR |
128.7000 KRW |
123.9000 KRW |
128.8000 KRW |
124.6000 KRW |
| 2024-06-09 |
127.2623 KRW |
10,258,465.5115 HBAR |
128.0000 KRW |
125.9000 KRW |
128.8000 KRW |
128.4000 KRW |
| 2024-06-08 |
129.0407 KRW |
17,787,288.6198 HBAR |
132.8000 KRW |
126.1000 KRW |
133.0000 KRW |
127.4000 KRW |
| 2024-06-07 |
134.8949 KRW |
31,113,080.2594 HBAR |
140.8000 KRW |
120.1000 KRW |
141.3000 KRW |
133.3000 KRW |
| 2024-06-06 |
142.9422 KRW |
11,475,919.8288 HBAR |
144.7000 KRW |
139.5000 KRW |
145.3000 KRW |
141.3000 KRW |
| 2024-06-05 |
142.8612 KRW |
13,768,943.3690 HBAR |
141.3000 KRW |
140.9000 KRW |
146.0000 KRW |
144.3000 KRW |