Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |