Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-07 |
41.2774 KRW |
77,304,076.0638 HBAR |
41.8000 KRW |
39.9000 KRW |
42.6000 KRW |
40.5000 KRW |
| 2020-04-06 |
40.3594 KRW |
49,881,489.8078 HBAR |
39.8000 KRW |
39.4000 KRW |
41.9000 KRW |
41.6000 KRW |
| 2020-04-05 |
39.8607 KRW |
23,976,982.8229 HBAR |
40.4000 KRW |
39.3000 KRW |
40.4000 KRW |
39.7000 KRW |
| 2020-04-04 |
40.8055 KRW |
56,355,005.8515 HBAR |
41.2000 KRW |
40.0000 KRW |
41.9000 KRW |
40.2000 KRW |
| 2020-04-03 |
40.6373 KRW |
68,849,623.2949 HBAR |
40.1000 KRW |
39.2000 KRW |
41.5000 KRW |
41.1000 KRW |
| 2020-04-02 |
39.9669 KRW |
70,333,545.4068 HBAR |
39.6000 KRW |
38.8000 KRW |
41.4000 KRW |
40.2000 KRW |
| 2020-04-01 |
38.8634 KRW |
53,148,675.2390 HBAR |
38.8000 KRW |
37.8000 KRW |
40.2000 KRW |
39.3000 KRW |
| 2020-03-31 |
38.6150 KRW |
51,826,425.2359 HBAR |
38.8000 KRW |
37.5000 KRW |
40.2000 KRW |
38.7000 KRW |
| 2020-03-30 |
38.7597 KRW |
43,919,763.0639 HBAR |
37.6000 KRW |
37.2000 KRW |
39.7000 KRW |
39.2000 KRW |
| 2020-03-29 |
38.7076 KRW |
67,029,639.3468 HBAR |
37.9000 KRW |
36.8000 KRW |
40.7000 KRW |
37.7000 KRW |
| 2020-03-28 |
38.3972 KRW |
62,229,707.0546 HBAR |
39.4000 KRW |
36.5000 KRW |
41.2000 KRW |
37.6000 KRW |
| 2020-03-27 |
40.3656 KRW |
54,569,863.1234 HBAR |
41.8000 KRW |
39.6000 KRW |
41.9000 KRW |
40.8000 KRW |
| 2020-03-26 |
40.0647 KRW |
43,956,194.4661 HBAR |
40.7000 KRW |
39.2000 KRW |
42.1000 KRW |
41.6000 KRW |
| 2020-03-25 |
41.7393 KRW |
99,091,420.1595 HBAR |
41.7000 KRW |
39.5000 KRW |
43.4000 KRW |
40.7000 KRW |
| 2020-03-24 |
42.1173 KRW |
180,312,491.3823 HBAR |
42.9000 KRW |
38.9000 KRW |
45.6000 KRW |
41.8000 KRW |
| 2020-03-23 |
40.1089 KRW |
257,924,149.9907 HBAR |
42.3000 KRW |
37.4000 KRW |
43.3000 KRW |
42.6000 KRW |
| 2020-03-22 |
45.8142 KRW |
173,400,539.6534 HBAR |
46.8000 KRW |
42.5000 KRW |
50.1000 KRW |
42.6000 KRW |
| 2020-03-21 |
46.5058 KRW |
165,269,827.1557 HBAR |
47.8000 KRW |
43.3000 KRW |
50.4000 KRW |
46.3000 KRW |
| 2020-03-20 |
51.4304 KRW |
448,489,767.9940 HBAR |
51.0000 KRW |
45.9000 KRW |
55.0000 KRW |
47.4000 KRW |
| 2020-03-19 |
49.0557 KRW |
632,255,631.0713 HBAR |
45.8000 KRW |
43.3000 KRW |
55.7000 KRW |
50.4000 KRW |
| 2020-03-18 |
45.5272 KRW |
360,564,852.8951 HBAR |
47.3000 KRW |
42.9000 KRW |
49.7000 KRW |
45.2000 KRW |
| 2020-03-17 |
46.5729 KRW |
329,274,676.3630 HBAR |
45.4000 KRW |
42.8000 KRW |
49.4000 KRW |
47.2000 KRW |
| 2020-03-16 |
45.6379 KRW |
593,914,217.7771 HBAR |
51.6000 KRW |
39.1000 KRW |
53.4000 KRW |
45.4000 KRW |
| 2020-03-15 |
54.7711 KRW |
450,818,238.0646 HBAR |
53.4000 KRW |
49.2000 KRW |
58.6000 KRW |
50.9000 KRW |
| 2020-03-14 |
53.3351 KRW |
1,768,014,622.1242 HBAR |
46.3000 KRW |
45.5000 KRW |
60.4000 KRW |
51.9000 KRW |
| 2020-03-13 |
37.6301 KRW |
767,346,594.9500 HBAR |
33.6000 KRW |
25.4000 KRW |
44.7000 KRW |
43.6000 KRW |
| 2020-03-12 |
43.2896 KRW |
587,458,620.1412 HBAR |
58.1000 KRW |
31.3000 KRW |
59.0000 KRW |
32.8000 KRW |
| 2020-03-11 |
62.7409 KRW |
415,999,820.6077 HBAR |
109.0000 KRW |
53.8000 KRW |
111.0000 KRW |
57.8000 KRW |
| 2020-03-10 |
114.1097 KRW |
38,182,821.0329 HBAR |
111.0000 KRW |
104.0000 KRW |
122.0000 KRW |
108.0000 KRW |
| 2020-03-09 |
106.1698 KRW |
87,028,196.1112 HBAR |
98.7000 KRW |
89.9000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2020-03-08 |
109.9367 KRW |
43,210,046.6865 HBAR |
128.0000 KRW |
99.6000 KRW |
130.0000 KRW |
102.0000 KRW |
| 2020-03-06 |
140.7283 KRW |
57,527,014.7736 HBAR |
161.0000 KRW |
122.0000 KRW |
168.0000 KRW |
132.0000 KRW |
| 2020-03-05 |
164.4021 KRW |
23,925,091.1191 HBAR |
170.0000 KRW |
156.0000 KRW |
175.0000 KRW |
160.0000 KRW |
| 2020-03-04 |
171.9137 KRW |
48,055,526.5756 HBAR |
176.0000 KRW |
150.0000 KRW |
190.0000 KRW |
170.0000 KRW |
| 2020-03-03 |
182.9030 KRW |
69,148,045.1671 HBAR |
172.0000 KRW |
171.0000 KRW |
196.0000 KRW |
176.0000 KRW |
| 2020-03-02 |
165.8932 KRW |
33,551,146.8843 HBAR |
161.0000 KRW |
158.0000 KRW |
174.0000 KRW |
169.0000 KRW |
| 2020-03-01 |
166.9464 KRW |
73,421,659.6062 HBAR |
161.0000 KRW |
154.0000 KRW |
180.0000 KRW |
163.0000 KRW |
| 2020-02-29 |
171.3580 KRW |
130,260,653.4530 HBAR |
188.0000 KRW |
153.0000 KRW |
207.0000 KRW |
162.0000 KRW |
| 2020-02-28 |
191.5823 KRW |
621,955,692.9466 HBAR |
133.0000 KRW |
126.0000 KRW |
231.0000 KRW |
189.0000 KRW |
| 2020-02-27 |
120.4716 KRW |
176,202,783.2335 HBAR |
81.2000 KRW |
68.8000 KRW |
154.0000 KRW |
134.0000 KRW |
| 2020-02-26 |
86.1569 KRW |
39,562,571.0928 HBAR |
98.8000 KRW |
79.1000 KRW |
98.8000 KRW |
80.6000 KRW |
| 2020-02-25 |
102.0392 KRW |
39,258,306.4598 HBAR |
115.0000 KRW |
95.1000 KRW |
119.0000 KRW |
99.0000 KRW |
| 2020-02-24 |
119.5735 KRW |
7,806,916.3114 HBAR |
124.0000 KRW |
115.0000 KRW |
125.0000 KRW |
118.0000 KRW |
| 2020-02-23 |
122.5367 KRW |
14,770,942.9567 HBAR |
121.0000 KRW |
116.0000 KRW |
128.0000 KRW |
123.0000 KRW |
| 2020-02-22 |
122.0407 KRW |
40,142,282.5974 HBAR |
113.0000 KRW |
113.0000 KRW |
129.0000 KRW |
121.0000 KRW |
| 2020-02-21 |
120.9638 KRW |
33,558,343.7924 HBAR |
137.0000 KRW |
110.0000 KRW |
141.0000 KRW |
113.0000 KRW |
| 2020-02-20 |
146.7282 KRW |
40,135,821.7765 HBAR |
145.0000 KRW |
129.0000 KRW |
161.0000 KRW |
136.0000 KRW |
| 2020-02-19 |
155.8297 KRW |
55,298,600.4925 HBAR |
149.0000 KRW |
143.0000 KRW |
169.0000 KRW |
147.0000 KRW |
| 2020-02-18 |
152.0692 KRW |
52,814,605.9143 HBAR |
168.0000 KRW |
136.0000 KRW |
168.0000 KRW |
148.0000 KRW |
| 2020-02-17 |
162.1260 KRW |
237,637,993.5480 HBAR |
150.0000 KRW |
127.0000 KRW |
196.0000 KRW |
167.0000 KRW |