Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
255.7057 KRW |
26,267,158.0832 HBAR |
256.9000 KRW |
249.6000 KRW |
262.3000 KRW |
250.0000 KRW |
| 2025-03-29 |
258.7626 KRW |
59,696,457.6187 HBAR |
272.0000 KRW |
249.5000 KRW |
273.7000 KRW |
254.3000 KRW |
| 2025-03-28 |
274.3623 KRW |
41,458,819.9556 HBAR |
285.9000 KRW |
268.2000 KRW |
287.2000 KRW |
271.9000 KRW |
| 2025-03-27 |
284.3325 KRW |
27,843,795.4965 HBAR |
283.3000 KRW |
277.9000 KRW |
291.2000 KRW |
284.2000 KRW |
| 2025-03-26 |
289.7083 KRW |
42,571,068.1894 HBAR |
287.3000 KRW |
280.6000 KRW |
296.1000 KRW |
285.8000 KRW |
| 2025-03-25 |
289.7473 KRW |
39,799,025.2019 HBAR |
284.4000 KRW |
281.6000 KRW |
297.2000 KRW |
286.9000 KRW |
| 2025-03-24 |
281.0858 KRW |
41,238,527.7016 HBAR |
274.2000 KRW |
271.2000 KRW |
288.3000 KRW |
286.9000 KRW |
| 2025-03-23 |
270.6797 KRW |
26,406,736.8355 HBAR |
270.7000 KRW |
266.8000 KRW |
273.9000 KRW |
269.7000 KRW |
| 2025-03-22 |
271.5059 KRW |
35,476,472.5827 HBAR |
273.3000 KRW |
268.9000 KRW |
274.9000 KRW |
270.4000 KRW |
| 2025-03-21 |
274.9178 KRW |
35,955,074.5074 HBAR |
280.4000 KRW |
269.5000 KRW |
282.4000 KRW |
275.1000 KRW |
| 2025-03-20 |
284.2643 KRW |
54,936,484.7993 HBAR |
289.5000 KRW |
277.4000 KRW |
292.7000 KRW |
279.8000 KRW |
| 2025-03-19 |
281.6283 KRW |
76,685,153.3523 HBAR |
276.2000 KRW |
272.2000 KRW |
290.4000 KRW |
289.7000 KRW |
| 2025-03-18 |
273.4793 KRW |
46,621,126.4128 HBAR |
280.4000 KRW |
268.3000 KRW |
280.6000 KRW |
274.0000 KRW |
| 2025-03-17 |
281.1843 KRW |
61,572,124.7127 HBAR |
272.5000 KRW |
271.8000 KRW |
287.7000 KRW |
282.3000 KRW |
| 2025-03-16 |
278.5567 KRW |
76,160,091.6094 HBAR |
283.6000 KRW |
270.0000 KRW |
287.1000 KRW |
271.6000 KRW |
| 2025-03-15 |
286.5470 KRW |
108,607,761.6268 HBAR |
282.0000 KRW |
280.1000 KRW |
292.0000 KRW |
283.5000 KRW |
| 2025-03-14 |
283.5039 KRW |
96,809,550.4886 HBAR |
281.0000 KRW |
277.7000 KRW |
292.6000 KRW |
284.5000 KRW |
| 2025-03-13 |
290.9923 KRW |
103,823,786.4326 HBAR |
297.6000 KRW |
277.8000 KRW |
301.1000 KRW |
277.9000 KRW |
| 2025-03-12 |
300.2199 KRW |
179,476,932.3534 HBAR |
293.2000 KRW |
287.5000 KRW |
319.4000 KRW |
295.8000 KRW |
| 2025-03-11 |
287.6908 KRW |
154,208,365.3687 HBAR |
283.5000 KRW |
268.0000 KRW |
303.1000 KRW |
295.0000 KRW |
| 2025-03-10 |
304.9599 KRW |
149,825,307.5447 HBAR |
299.3000 KRW |
282.7000 KRW |
324.9000 KRW |
288.8000 KRW |
| 2025-03-09 |
321.5540 KRW |
111,753,073.4395 HBAR |
338.5000 KRW |
298.0000 KRW |
346.0000 KRW |
299.6000 KRW |
| 2025-03-08 |
342.5540 KRW |
59,734,387.7409 HBAR |
346.4000 KRW |
332.8000 KRW |
352.6000 KRW |
342.9000 KRW |
| 2025-03-07 |
363.7641 KRW |
265,660,666.6186 HBAR |
353.7000 KRW |
336.4000 KRW |
383.5000 KRW |
350.4000 KRW |
| 2025-03-06 |
366.3314 KRW |
117,653,936.8831 HBAR |
370.9000 KRW |
350.1000 KRW |
379.8000 KRW |
354.7000 KRW |
| 2025-03-05 |
377.3911 KRW |
239,652,684.3914 HBAR |
360.8000 KRW |
357.1000 KRW |
396.7000 KRW |
374.1000 KRW |
| 2025-03-04 |
351.0145 KRW |
417,432,028.2356 HBAR |
336.8000 KRW |
331.4000 KRW |
372.3000 KRW |
365.3000 KRW |
| 2025-03-03 |
398.4449 KRW |
447,022,513.4184 HBAR |
399.0000 KRW |
330.6000 KRW |
441.4000 KRW |
340.0000 KRW |
| 2025-03-02 |
384.5289 KRW |
500,708,112.1669 HBAR |
376.1000 KRW |
360.7000 KRW |
425.0000 KRW |
399.1000 KRW |
| 2025-03-01 |
351.5316 KRW |
406,085,649.2831 HBAR |
315.0000 KRW |
310.7000 KRW |
394.1000 KRW |
376.3000 KRW |
| 2025-02-28 |
291.1785 KRW |
152,502,588.8851 HBAR |
292.7000 KRW |
268.3000 KRW |
320.0000 KRW |
314.3000 KRW |
| 2025-02-27 |
291.5806 KRW |
46,524,081.2855 HBAR |
286.1000 KRW |
281.7000 KRW |
301.0000 KRW |
296.2000 KRW |
| 2025-02-26 |
284.4671 KRW |
90,708,029.4691 HBAR |
289.6000 KRW |
274.6000 KRW |
293.6000 KRW |
284.4000 KRW |
| 2025-02-25 |
272.5356 KRW |
279,413,782.1987 HBAR |
284.2000 KRW |
253.2000 KRW |
293.7000 KRW |
290.8000 KRW |
| 2025-02-24 |
315.6369 KRW |
350,875,826.5175 HBAR |
309.8000 KRW |
289.3000 KRW |
333.0000 KRW |
292.2000 KRW |
| 2025-02-23 |
312.7011 KRW |
25,817,333.9821 HBAR |
318.7000 KRW |
305.5000 KRW |
320.5000 KRW |
310.9000 KRW |
| 2025-02-22 |
320.6775 KRW |
34,642,503.0211 HBAR |
318.4000 KRW |
313.7000 KRW |
330.3000 KRW |
319.0000 KRW |
| 2025-02-21 |
323.1079 KRW |
49,599,402.4737 HBAR |
329.2000 KRW |
305.0000 KRW |
338.7000 KRW |
313.6000 KRW |
| 2025-02-20 |
327.5376 KRW |
41,324,597.3499 HBAR |
322.4000 KRW |
319.8000 KRW |
335.3000 KRW |
325.3000 KRW |
| 2025-02-19 |
315.4368 KRW |
37,820,055.2052 HBAR |
311.2000 KRW |
305.0000 KRW |
325.8000 KRW |
324.9000 KRW |
| 2025-02-18 |
309.1057 KRW |
76,501,741.6148 HBAR |
320.1000 KRW |
295.0000 KRW |
323.1000 KRW |
310.4000 KRW |
| 2025-02-17 |
328.3461 KRW |
60,880,765.4000 HBAR |
333.5000 KRW |
316.9000 KRW |
338.5000 KRW |
323.7000 KRW |
| 2025-02-16 |
337.9407 KRW |
41,699,822.3228 HBAR |
346.9000 KRW |
331.5000 KRW |
347.8000 KRW |
332.5000 KRW |
| 2025-02-15 |
352.4013 KRW |
69,093,710.6652 HBAR |
347.2000 KRW |
342.0000 KRW |
359.6000 KRW |
345.0000 KRW |
| 2025-02-14 |
349.2023 KRW |
94,908,932.2770 HBAR |
340.5000 KRW |
336.4000 KRW |
359.7000 KRW |
347.3000 KRW |
| 2025-02-13 |
344.2661 KRW |
62,328,830.3515 HBAR |
355.3000 KRW |
331.3000 KRW |
357.9000 KRW |
336.3000 KRW |
| 2025-02-12 |
339.4654 KRW |
109,042,035.6793 HBAR |
349.2000 KRW |
326.1000 KRW |
359.4000 KRW |
356.5000 KRW |
| 2025-02-11 |
360.7975 KRW |
82,073,421.0617 HBAR |
352.1000 KRW |
345.7000 KRW |
374.8000 KRW |
350.7000 KRW |
| 2025-02-10 |
356.9501 KRW |
51,646,036.4059 HBAR |
350.7000 KRW |
342.3000 KRW |
369.0000 KRW |
358.0000 KRW |
| 2025-02-09 |
358.6534 KRW |
49,044,261.1679 HBAR |
361.4000 KRW |
339.0000 KRW |
372.3000 KRW |
343.6000 KRW |