Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
268.7925 KRW |
33,222,785.2685 HBAR |
278.5000 KRW |
262.6000 KRW |
279.4000 KRW |
272.4000 KRW |
| 2025-05-18 |
275.2893 KRW |
22,252,667.9084 HBAR |
272.0000 KRW |
266.6000 KRW |
283.7000 KRW |
276.1000 KRW |
| 2025-05-17 |
272.1255 KRW |
22,158,793.9653 HBAR |
276.8000 KRW |
266.6000 KRW |
277.4000 KRW |
269.6000 KRW |
| 2025-05-16 |
280.7434 KRW |
20,712,539.5782 HBAR |
278.6000 KRW |
274.7000 KRW |
284.5000 KRW |
276.6000 KRW |
| 2025-05-15 |
282.4973 KRW |
40,653,394.2459 HBAR |
290.6000 KRW |
274.4000 KRW |
292.8000 KRW |
281.2000 KRW |
| 2025-05-14 |
296.8587 KRW |
50,891,970.7911 HBAR |
302.6000 KRW |
287.9000 KRW |
304.5000 KRW |
292.9000 KRW |
| 2025-05-13 |
295.1940 KRW |
65,457,528.4522 HBAR |
303.6000 KRW |
284.2000 KRW |
305.0000 KRW |
304.4000 KRW |
| 2025-05-12 |
306.6638 KRW |
143,255,362.1475 HBAR |
289.2000 KRW |
286.9000 KRW |
319.5000 KRW |
302.9000 KRW |
| 2025-05-11 |
292.6321 KRW |
43,662,964.0192 HBAR |
303.5000 KRW |
281.8000 KRW |
305.8000 KRW |
287.1000 KRW |
| 2025-05-10 |
290.0474 KRW |
46,231,311.6943 HBAR |
282.6000 KRW |
280.0000 KRW |
300.5000 KRW |
298.9000 KRW |
| 2025-05-09 |
279.3740 KRW |
46,877,293.5741 HBAR |
274.0000 KRW |
271.1000 KRW |
288.9000 KRW |
280.5000 KRW |
| 2025-05-08 |
262.4220 KRW |
32,438,278.4592 HBAR |
249.7000 KRW |
247.8000 KRW |
274.0000 KRW |
273.9000 KRW |
| 2025-05-07 |
249.8109 KRW |
17,481,913.1440 HBAR |
251.4000 KRW |
245.3000 KRW |
252.3000 KRW |
250.7000 KRW |
| 2025-05-06 |
245.0854 KRW |
20,602,865.9466 HBAR |
247.3000 KRW |
241.2000 KRW |
249.6000 KRW |
245.7000 KRW |
| 2025-05-05 |
249.3067 KRW |
20,900,512.2578 HBAR |
253.4000 KRW |
245.0000 KRW |
255.6000 KRW |
248.0000 KRW |
| 2025-05-04 |
259.9895 KRW |
41,773,519.4936 HBAR |
258.6000 KRW |
252.8000 KRW |
266.4000 KRW |
256.4000 KRW |
| 2025-05-03 |
262.1425 KRW |
14,415,149.1472 HBAR |
267.9000 KRW |
257.4000 KRW |
268.4000 KRW |
259.9000 KRW |
| 2025-05-02 |
267.9742 KRW |
22,707,829.8225 HBAR |
267.9000 KRW |
263.0000 KRW |
275.3000 KRW |
267.7000 KRW |
| 2025-05-01 |
269.3539 KRW |
22,745,246.2309 HBAR |
263.0000 KRW |
262.1000 KRW |
276.2000 KRW |
270.1000 KRW |
| 2025-04-30 |
263.5387 KRW |
27,472,686.1143 HBAR |
269.1000 KRW |
253.9000 KRW |
271.6000 KRW |
265.1000 KRW |
| 2025-04-29 |
272.0637 KRW |
26,820,484.8362 HBAR |
274.9000 KRW |
265.4000 KRW |
276.5000 KRW |
269.3000 KRW |
| 2025-04-28 |
278.6667 KRW |
48,399,311.8862 HBAR |
274.0000 KRW |
267.2000 KRW |
286.6000 KRW |
275.9000 KRW |
| 2025-04-27 |
274.3601 KRW |
34,517,525.9672 HBAR |
276.7000 KRW |
267.1000 KRW |
281.1000 KRW |
276.6000 KRW |
| 2025-04-26 |
279.3002 KRW |
34,527,976.8414 HBAR |
278.2000 KRW |
273.7000 KRW |
285.3000 KRW |
276.6000 KRW |
| 2025-04-25 |
279.2923 KRW |
70,495,007.9238 HBAR |
270.3000 KRW |
265.1000 KRW |
291.0000 KRW |
280.0000 KRW |
| 2025-04-24 |
261.2475 KRW |
46,117,175.9621 HBAR |
258.8000 KRW |
251.8000 KRW |
271.6000 KRW |
269.0000 KRW |
| 2025-04-23 |
263.1812 KRW |
63,187,202.6617 HBAR |
260.0000 KRW |
254.4000 KRW |
272.3000 KRW |
259.8000 KRW |
| 2025-04-22 |
250.4073 KRW |
38,073,456.1408 HBAR |
244.0000 KRW |
241.4000 KRW |
258.0000 KRW |
257.2000 KRW |
| 2025-04-21 |
245.5341 KRW |
36,608,869.5576 HBAR |
239.5000 KRW |
239.3000 KRW |
249.0000 KRW |
242.3000 KRW |
| 2025-04-20 |
237.9711 KRW |
15,773,711.7566 HBAR |
241.0000 KRW |
232.6000 KRW |
243.3000 KRW |
240.3000 KRW |
| 2025-04-19 |
240.2269 KRW |
12,266,219.0836 HBAR |
239.1000 KRW |
237.1000 KRW |
242.5000 KRW |
239.8000 KRW |
| 2025-04-18 |
238.1081 KRW |
19,947,539.9543 HBAR |
235.4000 KRW |
233.7000 KRW |
241.2000 KRW |
240.1000 KRW |
| 2025-04-17 |
231.8943 KRW |
25,395,067.1624 HBAR |
228.5000 KRW |
226.4000 KRW |
239.3000 KRW |
236.5000 KRW |
| 2025-04-16 |
228.8611 KRW |
33,943,632.5976 HBAR |
229.5000 KRW |
224.2000 KRW |
233.0000 KRW |
228.1000 KRW |
| 2025-04-15 |
237.8859 KRW |
41,208,304.9596 HBAR |
240.2000 KRW |
228.9000 KRW |
243.7000 KRW |
229.7000 KRW |
| 2025-04-14 |
243.5732 KRW |
46,606,737.6643 HBAR |
240.6000 KRW |
236.2000 KRW |
250.2000 KRW |
241.5000 KRW |
| 2025-04-13 |
249.3488 KRW |
40,674,356.3260 HBAR |
256.3000 KRW |
238.1000 KRW |
256.5000 KRW |
239.2000 KRW |
| 2025-04-12 |
247.9038 KRW |
47,599,581.5868 HBAR |
243.8000 KRW |
240.8000 KRW |
255.2000 KRW |
251.8000 KRW |
| 2025-04-11 |
250.6189 KRW |
64,590,313.3827 HBAR |
248.5000 KRW |
240.7000 KRW |
258.5000 KRW |
245.5000 KRW |
| 2025-04-10 |
252.4870 KRW |
97,593,172.1712 HBAR |
248.1000 KRW |
241.3000 KRW |
264.1000 KRW |
250.7000 KRW |
| 2025-04-09 |
233.5498 KRW |
141,541,763.7262 HBAR |
219.3000 KRW |
214.5000 KRW |
260.9000 KRW |
250.2000 KRW |
| 2025-04-08 |
235.7252 KRW |
105,716,737.3179 HBAR |
227.5000 KRW |
221.5000 KRW |
249.5000 KRW |
225.0000 KRW |
| 2025-04-07 |
206.8771 KRW |
107,958,253.3528 HBAR |
210.2000 KRW |
187.3000 KRW |
230.4000 KRW |
225.1000 KRW |
| 2025-04-06 |
223.0983 KRW |
53,279,846.6190 HBAR |
239.2000 KRW |
209.8000 KRW |
240.7000 KRW |
211.1000 KRW |
| 2025-04-05 |
239.0614 KRW |
14,322,480.6257 HBAR |
241.8000 KRW |
235.0000 KRW |
243.2000 KRW |
238.9000 KRW |
| 2025-04-04 |
240.7753 KRW |
33,801,451.9938 HBAR |
240.8000 KRW |
232.5000 KRW |
247.7000 KRW |
244.4000 KRW |
| 2025-04-03 |
238.7336 KRW |
44,924,292.9629 HBAR |
240.3000 KRW |
228.8000 KRW |
247.7000 KRW |
239.6000 KRW |
| 2025-04-02 |
249.9835 KRW |
39,047,950.0609 HBAR |
253.1000 KRW |
240.0000 KRW |
266.3000 KRW |
260.0000 KRW |
| 2025-04-01 |
250.5357 KRW |
43,455,976.7476 HBAR |
244.0000 KRW |
240.8000 KRW |
260.9000 KRW |
254.4000 KRW |
| 2025-03-31 |
240.8479 KRW |
58,672,455.0019 HBAR |
250.7000 KRW |
232.9000 KRW |
251.6000 KRW |
240.0000 KRW |