Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-20 |
202.9907 KRW |
20,343,339.1206 HBAR |
205.0000 KRW |
197.0000 KRW |
208.8000 KRW |
203.3000 KRW |
| 2025-06-19 |
204.0347 KRW |
18,674,139.9361 HBAR |
205.0000 KRW |
201.0000 KRW |
207.3000 KRW |
204.7000 KRW |
| 2025-06-18 |
206.5677 KRW |
11,947,703.1770 HBAR |
207.0000 KRW |
201.7000 KRW |
210.7000 KRW |
203.9000 KRW |
| 2025-06-17 |
209.7252 KRW |
29,354,927.1994 HBAR |
210.9000 KRW |
204.3000 KRW |
216.1000 KRW |
207.0000 KRW |
| 2025-06-16 |
218.7620 KRW |
19,308,991.1947 HBAR |
213.5000 KRW |
211.9000 KRW |
224.0000 KRW |
218.7000 KRW |
| 2025-06-15 |
213.1659 KRW |
12,892,724.8970 HBAR |
215.1000 KRW |
211.3000 KRW |
215.9000 KRW |
214.1000 KRW |
| 2025-06-14 |
218.5716 KRW |
8,830,284.3657 HBAR |
221.1000 KRW |
212.8000 KRW |
222.1000 KRW |
213.3000 KRW |
| 2025-06-13 |
215.3184 KRW |
37,165,299.9028 HBAR |
224.5000 KRW |
209.5000 KRW |
224.5000 KRW |
219.2000 KRW |
| 2025-06-12 |
233.1235 KRW |
22,457,685.8564 HBAR |
238.4000 KRW |
228.2000 KRW |
238.6000 KRW |
230.0000 KRW |
| 2025-06-11 |
246.1042 KRW |
23,010,992.3890 HBAR |
246.1000 KRW |
241.0000 KRW |
249.3000 KRW |
241.6000 KRW |
| 2025-06-10 |
245.3819 KRW |
18,555,252.8152 HBAR |
242.8000 KRW |
241.8000 KRW |
251.9000 KRW |
247.2000 KRW |
| 2025-06-09 |
235.5545 KRW |
18,348,022.5952 HBAR |
233.2000 KRW |
230.7000 KRW |
243.8000 KRW |
243.1000 KRW |
| 2025-06-08 |
233.6372 KRW |
11,800,293.5213 HBAR |
234.0000 KRW |
230.0000 KRW |
237.5000 KRW |
235.3000 KRW |
| 2025-06-07 |
232.3679 KRW |
6,321,198.1713 HBAR |
228.6000 KRW |
227.7000 KRW |
236.5000 KRW |
234.2000 KRW |
| 2025-06-06 |
228.6720 KRW |
13,181,687.5879 HBAR |
222.5000 KRW |
220.8000 KRW |
234.6000 KRW |
229.8000 KRW |
| 2025-06-05 |
229.2895 KRW |
29,995,348.9300 HBAR |
231.8000 KRW |
219.7000 KRW |
234.5000 KRW |
219.7000 KRW |
| 2025-06-04 |
236.6635 KRW |
17,432,067.2526 HBAR |
240.4000 KRW |
231.4000 KRW |
242.9000 KRW |
232.5000 KRW |
| 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 |