Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-10 |
180.6184 KRW |
51,736,084.4611 HBAR |
183.5000 KRW |
175.0000 KRW |
186.5000 KRW |
177.8000 KRW |
| 2024-03-09 |
183.0538 KRW |
29,059,730.9175 HBAR |
184.7000 KRW |
179.7000 KRW |
185.9000 KRW |
183.9000 KRW |
| 2024-03-08 |
183.2750 KRW |
72,487,225.6000 HBAR |
188.4000 KRW |
175.7000 KRW |
189.6000 KRW |
184.3000 KRW |
| 2024-03-07 |
187.6790 KRW |
178,246,181.0657 HBAR |
177.8000 KRW |
175.5000 KRW |
198.0000 KRW |
188.7000 KRW |
| 2024-03-06 |
168.2159 KRW |
171,365,181.8359 HBAR |
160.2000 KRW |
152.0000 KRW |
178.4000 KRW |
176.0000 KRW |
| 2024-03-05 |
171.0274 KRW |
382,927,104.6192 HBAR |
164.0000 KRW |
148.0000 KRW |
182.7000 KRW |
155.8000 KRW |
| 2024-03-04 |
161.0240 KRW |
95,141,778.3546 HBAR |
157.6000 KRW |
155.5000 KRW |
166.9000 KRW |
164.7000 KRW |
| 2024-03-03 |
156.4421 KRW |
63,120,607.5171 HBAR |
161.2000 KRW |
150.3000 KRW |
161.3000 KRW |
157.0000 KRW |
| 2024-03-02 |
163.0376 KRW |
103,490,589.6155 HBAR |
164.0000 KRW |
158.0000 KRW |
168.9000 KRW |
160.0000 KRW |
| 2024-03-01 |
162.8041 KRW |
55,294,465.6556 HBAR |
160.9000 KRW |
160.3000 KRW |
166.0000 KRW |
161.8000 KRW |
| 2024-02-29 |
164.5375 KRW |
127,338,631.4819 HBAR |
159.2000 KRW |
156.0000 KRW |
173.4000 KRW |
160.4000 KRW |
| 2024-02-28 |
158.7554 KRW |
235,385,513.6075 HBAR |
149.1000 KRW |
147.7000 KRW |
166.5000 KRW |
160.5000 KRW |
| 2024-02-27 |
151.9447 KRW |
66,538,641.3973 HBAR |
153.0000 KRW |
148.0000 KRW |
155.3000 KRW |
149.9000 KRW |
| 2024-02-26 |
147.9143 KRW |
66,002,885.0304 HBAR |
150.6000 KRW |
141.7000 KRW |
155.5000 KRW |
153.1000 KRW |
| 2024-02-25 |
149.9548 KRW |
41,333,835.6686 HBAR |
151.8000 KRW |
146.9000 KRW |
154.3000 KRW |
150.4000 KRW |
| 2024-02-24 |
150.4758 KRW |
55,540,797.3983 HBAR |
152.8000 KRW |
147.6000 KRW |
154.0000 KRW |
151.1000 KRW |
| 2024-02-23 |
156.6795 KRW |
144,526,770.3633 HBAR |
162.2000 KRW |
149.0000 KRW |
163.1000 KRW |
153.2000 KRW |
| 2024-02-22 |
155.4402 KRW |
357,016,939.7238 HBAR |
146.1000 KRW |
140.1000 KRW |
167.0000 KRW |
165.0000 KRW |
| 2024-02-21 |
150.0419 KRW |
434,218,276.2262 HBAR |
148.0000 KRW |
140.1000 KRW |
156.7000 KRW |
145.9000 KRW |
| 2024-02-20 |
148.8798 KRW |
690,443,066.4438 HBAR |
155.6000 KRW |
141.0000 KRW |
157.5000 KRW |
148.8000 KRW |
| 2024-02-19 |
142.6177 KRW |
950,893,560.2301 HBAR |
124.0000 KRW |
123.3000 KRW |
163.0000 KRW |
152.6000 KRW |
| 2024-02-18 |
122.1389 KRW |
182,358,470.3969 HBAR |
115.5000 KRW |
115.1000 KRW |
127.8000 KRW |
123.9000 KRW |
| 2024-02-17 |
115.4473 KRW |
52,838,046.7035 HBAR |
118.6000 KRW |
112.4000 KRW |
118.9000 KRW |
115.4000 KRW |
| 2024-02-16 |
116.4863 KRW |
64,934,073.0116 HBAR |
113.8000 KRW |
112.7000 KRW |
118.7000 KRW |
116.9000 KRW |
| 2024-02-15 |
113.2589 KRW |
64,552,387.6682 HBAR |
111.9000 KRW |
111.2000 KRW |
115.4000 KRW |
113.1000 KRW |
| 2024-02-14 |
111.2855 KRW |
66,153,474.6870 HBAR |
110.4000 KRW |
108.7000 KRW |
114.4000 KRW |
111.5000 KRW |
| 2024-02-13 |
108.6997 KRW |
75,670,041.6707 HBAR |
106.9000 KRW |
106.2000 KRW |
110.7000 KRW |
110.2000 KRW |
| 2024-02-12 |
105.2219 KRW |
34,246,889.4518 HBAR |
105.8000 KRW |
103.6000 KRW |
107.8000 KRW |
107.3000 KRW |
| 2024-02-11 |
106.2612 KRW |
38,102,372.9563 HBAR |
106.5000 KRW |
104.9000 KRW |
107.9000 KRW |
106.0000 KRW |
| 2024-02-10 |
106.5678 KRW |
40,790,638.6803 HBAR |
107.2000 KRW |
103.7000 KRW |
108.9000 KRW |
106.8000 KRW |
| 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 |