Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-19 |
94.3269 KRW |
118,378,757.4447 HBAR |
92.2000 KRW |
91.0000 KRW |
97.7000 KRW |
97.0000 KRW |
| 2022-07-18 |
90.7726 KRW |
61,783,331.3910 HBAR |
85.8000 KRW |
85.2000 KRW |
93.6000 KRW |
92.1000 KRW |
| 2022-07-17 |
86.3463 KRW |
20,062,754.6872 HBAR |
87.2000 KRW |
84.6000 KRW |
88.1000 KRW |
86.6000 KRW |
| 2022-07-16 |
86.0130 KRW |
22,963,883.8521 HBAR |
86.0000 KRW |
83.8000 KRW |
88.6000 KRW |
87.1000 KRW |
| 2022-07-15 |
85.7313 KRW |
76,830,531.0315 HBAR |
84.3000 KRW |
83.0000 KRW |
87.4000 KRW |
85.9000 KRW |
| 2022-07-14 |
82.5636 KRW |
18,534,083.5815 HBAR |
83.1000 KRW |
80.7000 KRW |
84.6000 KRW |
84.4000 KRW |
| 2022-07-13 |
79.4364 KRW |
40,319,683.0902 HBAR |
79.3000 KRW |
77.1000 KRW |
82.5000 KRW |
82.5000 KRW |
| 2022-07-12 |
80.6389 KRW |
27,165,290.3804 HBAR |
80.3000 KRW |
79.5000 KRW |
81.9000 KRW |
79.9000 KRW |
| 2022-07-11 |
82.6506 KRW |
43,249,711.3870 HBAR |
84.9000 KRW |
79.7000 KRW |
86.3000 KRW |
80.8000 KRW |
| 2022-07-10 |
86.2871 KRW |
63,703,863.4451 HBAR |
89.6000 KRW |
83.3000 KRW |
90.2000 KRW |
85.0000 KRW |
| 2022-07-09 |
86.7973 KRW |
91,050,869.8063 HBAR |
83.9000 KRW |
83.8000 KRW |
90.1000 KRW |
88.5000 KRW |
| 2022-07-08 |
84.1552 KRW |
49,040,487.7979 HBAR |
84.3000 KRW |
82.5000 KRW |
86.0000 KRW |
84.2000 KRW |
| 2022-07-07 |
82.7699 KRW |
31,806,763.6247 HBAR |
82.1000 KRW |
81.2000 KRW |
85.0000 KRW |
84.3000 KRW |
| 2022-07-06 |
81.2633 KRW |
36,809,165.6375 HBAR |
81.4000 KRW |
80.2000 KRW |
82.5000 KRW |
81.8000 KRW |
| 2022-07-05 |
83.4428 KRW |
135,511,123.4573 HBAR |
83.5000 KRW |
80.0000 KRW |
85.2000 KRW |
81.4000 KRW |
| 2022-07-04 |
81.5320 KRW |
31,744,834.8860 HBAR |
82.3000 KRW |
79.8000 KRW |
83.5000 KRW |
83.4000 KRW |
| 2022-07-03 |
82.2583 KRW |
25,334,665.5662 HBAR |
84.1000 KRW |
80.9000 KRW |
84.1000 KRW |
82.1000 KRW |
| 2022-07-02 |
82.3194 KRW |
31,860,054.3795 HBAR |
81.9000 KRW |
80.6000 KRW |
84.8000 KRW |
84.1000 KRW |
| 2022-07-01 |
82.1558 KRW |
30,353,645.9186 HBAR |
82.8000 KRW |
80.0000 KRW |
84.4000 KRW |
82.5000 KRW |
| 2022-06-30 |
81.4564 KRW |
40,539,095.8090 HBAR |
85.3000 KRW |
79.3000 KRW |
85.5000 KRW |
82.5000 KRW |
| 2022-06-29 |
85.8780 KRW |
38,426,399.4440 HBAR |
86.9000 KRW |
84.4000 KRW |
87.4000 KRW |
85.1000 KRW |
| 2022-06-28 |
89.1750 KRW |
71,720,225.2679 HBAR |
91.7000 KRW |
86.0000 KRW |
92.2000 KRW |
86.1000 KRW |
| 2022-06-27 |
91.6888 KRW |
71,053,032.7676 HBAR |
90.1000 KRW |
89.4000 KRW |
93.9000 KRW |
92.0000 KRW |
| 2022-06-26 |
94.7097 KRW |
56,762,627.4233 HBAR |
95.9000 KRW |
90.2000 KRW |
97.9000 KRW |
91.0000 KRW |
| 2022-06-25 |
95.7345 KRW |
58,772,328.5082 HBAR |
96.6000 KRW |
92.1000 KRW |
97.7000 KRW |
95.1000 KRW |
| 2022-06-24 |
96.7480 KRW |
55,831,974.4331 HBAR |
95.5000 KRW |
94.5000 KRW |
98.6000 KRW |
96.4000 KRW |
| 2022-06-23 |
93.9565 KRW |
44,205,722.7768 HBAR |
91.7000 KRW |
91.2000 KRW |
95.6000 KRW |
95.5000 KRW |
| 2022-06-22 |
97.4398 KRW |
195,785,346.8955 HBAR |
96.2000 KRW |
92.1000 KRW |
101.0000 KRW |
92.6000 KRW |
| 2022-06-21 |
98.6747 KRW |
348,245,665.7976 HBAR |
91.3000 KRW |
90.2000 KRW |
104.0000 KRW |
96.1000 KRW |
| 2022-06-20 |
92.4783 KRW |
263,126,386.6428 HBAR |
86.1000 KRW |
85.2000 KRW |
101.0000 KRW |
91.5000 KRW |
| 2022-06-19 |
83.2851 KRW |
25,948,436.6834 HBAR |
82.4000 KRW |
79.4000 KRW |
87.7000 KRW |
86.0000 KRW |
| 2022-06-18 |
85.5380 KRW |
32,684,536.9518 HBAR |
90.2000 KRW |
79.2000 KRW |
91.0000 KRW |
82.6000 KRW |
| 2022-06-17 |
88.9803 KRW |
56,236,145.9272 HBAR |
86.0000 KRW |
85.4000 KRW |
92.1000 KRW |
89.8000 KRW |
| 2022-06-16 |
88.9735 KRW |
23,064,564.0356 HBAR |
93.1000 KRW |
85.3000 KRW |
94.0000 KRW |
86.2000 KRW |
| 2022-06-15 |
84.9616 KRW |
42,271,618.6771 HBAR |
87.7000 KRW |
79.6000 KRW |
91.7000 KRW |
90.9000 KRW |
| 2022-06-14 |
84.7625 KRW |
42,568,214.1316 HBAR |
85.9000 KRW |
79.2000 KRW |
88.3000 KRW |
87.9000 KRW |
| 2022-06-13 |
84.7967 KRW |
80,093,402.8026 HBAR |
90.9000 KRW |
80.0000 KRW |
92.4000 KRW |
85.0000 KRW |
| 2022-06-12 |
94.4355 KRW |
60,817,944.0497 HBAR |
102.0000 KRW |
90.8000 KRW |
103.0000 KRW |
92.1000 KRW |
| 2022-06-11 |
101.7795 KRW |
48,044,703.5575 HBAR |
105.0000 KRW |
97.4000 KRW |
107.0000 KRW |
101.0000 KRW |
| 2022-06-10 |
106.8381 KRW |
43,217,407.8888 HBAR |
111.0000 KRW |
103.0000 KRW |
111.0000 KRW |
106.0000 KRW |
| 2022-06-09 |
111.8273 KRW |
27,130,431.3626 HBAR |
112.0000 KRW |
109.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2022-06-08 |
113.6695 KRW |
33,278,460.2003 HBAR |
116.0000 KRW |
111.0000 KRW |
117.0000 KRW |
113.0000 KRW |
| 2022-06-07 |
115.7173 KRW |
40,964,295.8135 HBAR |
122.0000 KRW |
113.0000 KRW |
122.0000 KRW |
116.0000 KRW |
| 2022-06-06 |
121.2504 KRW |
72,868,793.0231 HBAR |
120.0000 KRW |
119.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2022-06-05 |
119.3986 KRW |
170,442,184.7338 HBAR |
115.0000 KRW |
114.0000 KRW |
126.0000 KRW |
119.0000 KRW |
| 2022-06-04 |
113.7619 KRW |
16,541,277.9671 HBAR |
114.0000 KRW |
112.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2022-06-03 |
114.2445 KRW |
28,959,748.8221 HBAR |
116.0000 KRW |
111.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2022-06-02 |
115.0340 KRW |
69,239,151.1748 HBAR |
114.0000 KRW |
112.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2022-06-01 |
119.4207 KRW |
63,295,036.1303 HBAR |
118.0000 KRW |
112.0000 KRW |
123.0000 KRW |
114.0000 KRW |
| 2022-05-31 |
120.3553 KRW |
33,899,052.1126 HBAR |
122.0000 KRW |
117.0000 KRW |
124.0000 KRW |
119.0000 KRW |