Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
241.9329 KRW |
13,534,244.4193 HBAR |
239.7000 KRW |
239.2000 KRW |
245.0000 KRW |
241.1000 KRW |
| 2025-06-02 |
237.7422 KRW |
15,780,168.5541 HBAR |
238.1000 KRW |
234.3000 KRW |
240.1000 KRW |
238.0000 KRW |
| 2025-06-01 |
235.9319 KRW |
10,668,065.0504 HBAR |
236.9000 KRW |
232.5000 KRW |
240.2000 KRW |
237.7000 KRW |
| 2025-05-31 |
232.1427 KRW |
32,277,412.2405 HBAR |
236.7000 KRW |
228.2000 KRW |
241.1000 KRW |
238.3000 KRW |
| 2025-05-30 |
245.5417 KRW |
33,132,373.3870 HBAR |
251.0000 KRW |
236.4000 KRW |
251.8000 KRW |
238.0000 KRW |
| 2025-05-29 |
257.4777 KRW |
24,016,882.9495 HBAR |
259.4000 KRW |
250.1000 KRW |
265.3000 KRW |
252.1000 KRW |
| 2025-05-28 |
257.9092 KRW |
19,520,028.0475 HBAR |
260.1000 KRW |
253.3000 KRW |
262.5000 KRW |
255.3000 KRW |
| 2025-05-27 |
258.6237 KRW |
18,825,019.9449 HBAR |
258.3000 KRW |
253.7000 KRW |
265.6000 KRW |
263.6000 KRW |
| 2025-05-26 |
262.5858 KRW |
19,059,851.1132 HBAR |
262.9000 KRW |
256.4000 KRW |
267.8000 KRW |
257.8000 KRW |
| 2025-05-25 |
259.2620 KRW |
27,653,817.9762 HBAR |
263.5000 KRW |
253.6000 KRW |
266.0000 KRW |
257.8000 KRW |
| 2025-05-24 |
266.1754 KRW |
21,764,033.6561 HBAR |
266.2000 KRW |
262.1000 KRW |
270.4000 KRW |
264.2000 KRW |
| 2025-05-23 |
280.1003 KRW |
36,005,549.4989 HBAR |
283.9000 KRW |
269.1000 KRW |
288.7000 KRW |
270.2000 KRW |
| 2025-05-22 |
280.7296 KRW |
26,333,434.8036 HBAR |
275.7000 KRW |
274.5000 KRW |
285.9000 KRW |
283.2000 KRW |
| 2025-05-21 |
274.6859 KRW |
21,246,526.1933 HBAR |
275.3000 KRW |
269.7000 KRW |
280.6000 KRW |
274.0000 KRW |
| 2025-05-20 |
274.5068 KRW |
18,387,537.5079 HBAR |
273.2000 KRW |
269.8000 KRW |
278.9000 KRW |
274.0000 KRW |
| 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 |