Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
105.1094 KRW |
71,760,425.3911 HBAR |
104.0000 KRW |
102.8000 KRW |
108.2000 KRW |
106.9000 KRW |
| 2024-02-08 |
104.6630 KRW |
116,714,531.6501 HBAR |
103.1000 KRW |
102.6000 KRW |
107.2000 KRW |
104.2000 KRW |
| 2024-02-07 |
100.7537 KRW |
237,382,438.0824 HBAR |
103.1000 KRW |
97.1000 KRW |
104.9000 KRW |
103.1000 KRW |
| 2024-02-06 |
104.0588 KRW |
622,866,290.4593 HBAR |
95.8000 KRW |
95.1600 KRW |
111.9000 KRW |
102.7000 KRW |
| 2024-02-05 |
95.3419 KRW |
23,069,307.5441 HBAR |
94.4500 KRW |
93.1900 KRW |
97.3000 KRW |
95.8000 KRW |
| 2024-02-04 |
94.9275 KRW |
16,057,120.9939 HBAR |
95.5400 KRW |
94.1500 KRW |
96.0000 KRW |
94.5000 KRW |
| 2024-02-03 |
95.5216 KRW |
19,156,137.0754 HBAR |
95.1600 KRW |
94.4400 KRW |
96.3000 KRW |
95.7000 KRW |
| 2024-02-02 |
96.8913 KRW |
98,056,552.2823 HBAR |
96.5000 KRW |
93.8300 KRW |
101.2000 KRW |
95.1400 KRW |
| 2024-02-01 |
95.3914 KRW |
24,934,855.9227 HBAR |
96.0100 KRW |
94.1100 KRW |
96.6000 KRW |
95.5200 KRW |
| 2024-01-31 |
97.2737 KRW |
41,221,977.8837 HBAR |
100.0000 KRW |
95.0100 KRW |
100.2000 KRW |
96.1000 KRW |
| 2024-01-30 |
101.1600 KRW |
18,893,271.4746 HBAR |
101.8000 KRW |
99.5000 KRW |
102.4000 KRW |
99.7200 KRW |
| 2024-01-29 |
100.5894 KRW |
20,000,049.7868 HBAR |
100.7000 KRW |
98.1100 KRW |
102.5000 KRW |
101.4000 KRW |
| 2024-01-28 |
102.0547 KRW |
21,394,346.7203 HBAR |
103.0000 KRW |
100.0000 KRW |
105.0000 KRW |
100.3000 KRW |
| 2024-01-27 |
102.6959 KRW |
9,788,737.4031 HBAR |
103.0000 KRW |
101.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2024-01-26 |
99.8619 KRW |
16,415,737.0570 HBAR |
98.4000 KRW |
97.2000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2024-01-25 |
98.3696 KRW |
21,820,067.6153 HBAR |
99.7000 KRW |
96.4000 KRW |
101.0000 KRW |
98.8000 KRW |
| 2024-01-24 |
98.7701 KRW |
25,502,930.2818 HBAR |
98.2000 KRW |
96.3000 KRW |
101.0000 KRW |
99.5000 KRW |
| 2024-01-23 |
96.2775 KRW |
47,043,840.3864 HBAR |
98.5000 KRW |
92.9000 KRW |
101.0000 KRW |
98.3000 KRW |
| 2024-01-22 |
101.4104 KRW |
33,721,628.2093 HBAR |
105.0000 KRW |
98.9000 KRW |
105.0000 KRW |
99.8000 KRW |
| 2024-01-21 |
106.1432 KRW |
19,901,713.5753 HBAR |
105.0000 KRW |
105.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2024-01-20 |
104.7206 KRW |
9,531,835.9044 HBAR |
105.0000 KRW |
103.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2024-01-19 |
101.8856 KRW |
40,090,649.6492 HBAR |
104.0000 KRW |
99.4000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2024-01-18 |
106.4712 KRW |
25,021,231.9972 HBAR |
108.0000 KRW |
103.0000 KRW |
110.0000 KRW |
105.0000 KRW |
| 2024-01-17 |
109.8243 KRW |
27,576,049.9440 HBAR |
111.0000 KRW |
108.0000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2024-01-16 |
108.9475 KRW |
50,904,683.6883 HBAR |
107.0000 KRW |
106.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2024-01-15 |
107.6868 KRW |
28,866,685.2014 HBAR |
106.0000 KRW |
105.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2024-01-14 |
109.3963 KRW |
23,171,299.6773 HBAR |
112.0000 KRW |
106.0000 KRW |
112.0000 KRW |
106.0000 KRW |
| 2024-01-13 |
109.6746 KRW |
50,428,888.1111 HBAR |
111.0000 KRW |
106.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2024-01-12 |
113.6263 KRW |
57,102,847.4520 HBAR |
115.0000 KRW |
107.0000 KRW |
117.0000 KRW |
111.0000 KRW |
| 2024-01-11 |
115.2652 KRW |
62,049,479.1656 HBAR |
114.0000 KRW |
111.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2024-01-10 |
107.2298 KRW |
62,446,735.9701 HBAR |
105.0000 KRW |
100.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2024-01-09 |
105.3866 KRW |
53,240,417.1151 HBAR |
110.0000 KRW |
101.0000 KRW |
110.0000 KRW |
104.0000 KRW |
| 2024-01-08 |
103.2841 KRW |
127,896,982.3424 HBAR |
102.0000 KRW |
93.2000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2024-01-07 |
106.3952 KRW |
47,048,269.6434 HBAR |
108.0000 KRW |
100.0000 KRW |
110.0000 KRW |
102.0000 KRW |
| 2024-01-06 |
108.4318 KRW |
42,051,611.6931 HBAR |
114.0000 KRW |
105.0000 KRW |
114.0000 KRW |
107.0000 KRW |
| 2024-01-05 |
113.6960 KRW |
57,891,664.4478 HBAR |
119.0000 KRW |
110.0000 KRW |
119.0000 KRW |
113.0000 KRW |
| 2024-01-04 |
117.2720 KRW |
57,151,735.4089 HBAR |
121.0000 KRW |
114.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2024-01-03 |
121.1240 KRW |
208,091,616.1785 HBAR |
130.0000 KRW |
103.0000 KRW |
133.0000 KRW |
121.0000 KRW |
| 2024-01-02 |
129.1922 KRW |
232,770,467.3497 HBAR |
122.0000 KRW |
121.0000 KRW |
136.0000 KRW |
131.0000 KRW |
| 2024-01-01 |
116.0734 KRW |
42,060,979.3283 HBAR |
117.0000 KRW |
113.0000 KRW |
120.0000 KRW |
120.0000 KRW |
| 2023-12-31 |
117.4471 KRW |
26,375,343.2746 HBAR |
117.0000 KRW |
115.0000 KRW |
120.0000 KRW |
116.0000 KRW |
| 2023-12-30 |
117.8134 KRW |
21,229,354.7442 HBAR |
120.0000 KRW |
116.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2023-12-29 |
118.2838 KRW |
52,283,979.9334 HBAR |
119.0000 KRW |
115.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2023-12-28 |
122.8873 KRW |
56,317,288.3787 HBAR |
124.0000 KRW |
119.0000 KRW |
126.0000 KRW |
120.0000 KRW |
| 2023-12-27 |
119.1135 KRW |
55,472,826.1646 HBAR |
121.0000 KRW |
115.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2023-12-26 |
119.4975 KRW |
68,779,853.3121 HBAR |
123.0000 KRW |
114.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2023-12-25 |
120.9149 KRW |
47,741,572.7371 HBAR |
121.0000 KRW |
119.0000 KRW |
124.0000 KRW |
124.0000 KRW |
| 2023-12-24 |
125.4488 KRW |
80,020,268.7171 HBAR |
123.0000 KRW |
120.0000 KRW |
129.0000 KRW |
120.0000 KRW |
| 2023-12-23 |
120.5727 KRW |
34,028,741.2400 HBAR |
123.0000 KRW |
118.0000 KRW |
124.0000 KRW |
124.0000 KRW |
| 2023-12-22 |
123.5910 KRW |
121,277,887.3281 HBAR |
124.0000 KRW |
118.0000 KRW |
129.0000 KRW |
123.0000 KRW |