Crypto exchange UpBit
Market Hyper (HYPER) / KRW
Identifier on UpBit: KRW-HYPER12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-09-18 | 435.7798 KRW | 2,643,391.2167 HYPER | 433.0000 KRW | 431.0000 KRW | 443.0000 KRW | 443.0000 KRW |
| 2025-09-17 | 425.6755 KRW | 2,907,872.5297 HYPER | 435.0000 KRW | 414.0000 KRW | 439.0000 KRW | 436.0000 KRW |
| 2025-09-16 | 429.4460 KRW | 4,246,560.0165 HYPER | 423.0000 KRW | 415.0000 KRW | 443.0000 KRW | 432.0000 KRW |
| 2025-09-15 | 433.7439 KRW | 5,615,401.3910 HYPER | 447.0000 KRW | 415.0000 KRW | 453.0000 KRW | 417.0000 KRW |
| 2025-09-14 | 457.6066 KRW | 5,321,945.6851 HYPER | 476.0000 KRW | 442.0000 KRW | 476.0000 KRW | 453.0000 KRW |
| 2025-09-13 | 467.7351 KRW | 9,553,512.3447 HYPER | 454.0000 KRW | 452.0000 KRW | 479.0000 KRW | 471.0000 KRW |
| 2025-09-12 | 447.7304 KRW | 7,227,147.9456 HYPER | 450.0000 KRW | 437.0000 KRW | 459.0000 KRW | 457.0000 KRW |
| 2025-09-11 | 459.4284 KRW | 35,765,153.8666 HYPER | 442.0000 KRW | 440.0000 KRW | 473.0000 KRW | 450.0000 KRW |
| 2025-09-10 | 452.5140 KRW | 10,899,667.7832 HYPER | 440.0000 KRW | 435.0000 KRW | 466.0000 KRW | 441.0000 KRW |
| 2025-09-09 | 447.3665 KRW | 9,748,224.1613 HYPER | 443.0000 KRW | 433.0000 KRW | 461.0000 KRW | 440.0000 KRW |
| 2025-09-08 | 431.9113 KRW | 4,816,301.7283 HYPER | 424.0000 KRW | 421.0000 KRW | 446.0000 KRW | 441.0000 KRW |
| 2025-09-07 | 424.4662 KRW | 2,516,281.3351 HYPER | 423.0000 KRW | 419.0000 KRW | 429.0000 KRW | 427.0000 KRW |
| 2025-09-06 | 412.6971 KRW | 2,634,359.6401 HYPER | 415.0000 KRW | 408.0000 KRW | 417.0000 KRW | 416.0000 KRW |
| 2025-09-05 | 410.1928 KRW | 4,208,335.2576 HYPER | 406.0000 KRW | 404.0000 KRW | 416.0000 KRW | 413.0000 KRW |
| 2025-09-04 | 424.2470 KRW | 16,850,979.4431 HYPER | 422.0000 KRW | 399.0000 KRW | 439.0000 KRW | 406.0000 KRW |
| 2025-09-03 | 413.2631 KRW | 3,487,289.4718 HYPER | 411.0000 KRW | 407.0000 KRW | 427.0000 KRW | 425.0000 KRW |
| 2025-09-02 | 405.0990 KRW | 2,956,587.4531 HYPER | 400.0000 KRW | 396.0000 KRW | 414.0000 KRW | 404.0000 KRW |
| 2025-09-01 | 406.3176 KRW | 7,862,185.9989 HYPER | 417.0000 KRW | 398.0000 KRW | 419.0000 KRW | 404.0000 KRW |
| 2025-08-31 | 421.5946 KRW | 3,742,842.6127 HYPER | 428.0000 KRW | 415.0000 KRW | 429.0000 KRW | 424.0000 KRW |
| 2025-08-30 | 440.4102 KRW | 14,834,383.8594 HYPER | 436.0000 KRW | 425.0000 KRW | 454.0000 KRW | 426.0000 KRW |
| 2025-08-29 | 432.1974 KRW | 17,441,730.8280 HYPER | 432.0000 KRW | 408.0000 KRW | 452.0000 KRW | 426.0000 KRW |
| 2025-08-28 | 434.9362 KRW | 13,326,016.1402 HYPER | 441.0000 KRW | 420.0000 KRW | 446.0000 KRW | 433.0000 KRW |
| 2025-08-27 | 457.1162 KRW | 36,130,249.7985 HYPER | 440.0000 KRW | 431.0000 KRW | 492.0000 KRW | 441.0000 KRW |
| 2025-08-26 | 439.6491 KRW | 21,122,548.3574 HYPER | 418.0000 KRW | 415.0000 KRW | 452.0000 KRW | 443.0000 KRW |
| 2025-08-25 | 430.3804 KRW | 9,311,731.8333 HYPER | 442.0000 KRW | 413.0000 KRW | 447.0000 KRW | 418.0000 KRW |
| 2025-08-24 | 447.7790 KRW | 6,847,361.5583 HYPER | 458.0000 KRW | 438.0000 KRW | 461.0000 KRW | 449.0000 KRW |
| 2025-08-23 | 454.1366 KRW | 9,299,448.5573 HYPER | 463.0000 KRW | 444.0000 KRW | 466.0000 KRW | 458.0000 KRW |
| 2025-08-22 | 447.4438 KRW | 25,058,300.8168 HYPER | 455.0000 KRW | 425.0000 KRW | 468.0000 KRW | 466.0000 KRW |
| 2025-08-21 | 475.6641 KRW | 28,868,508.5232 HYPER | 491.0000 KRW | 451.0000 KRW | 501.0000 KRW | 453.0000 KRW |
| 2025-08-20 | 487.7364 KRW | 127,084,928.3458 HYPER | 428.0000 KRW | 428.0000 KRW | 523.0000 KRW | 489.0000 KRW |
| 2025-08-19 | 449.5278 KRW | 14,039,526.3063 HYPER | 466.0000 KRW | 438.0000 KRW | 468.0000 KRW | 441.0000 KRW |
| 2025-08-18 | 476.7097 KRW | 14,718,258.0510 HYPER | 501.0000 KRW | 457.0000 KRW | 503.0000 KRW | 475.0000 KRW |
| 2025-08-17 | 501.4188 KRW | 5,692,469.8963 HYPER | 498.0000 KRW | 496.0000 KRW | 506.0000 KRW | 501.0000 KRW |
| 2025-08-16 | 494.8184 KRW | 3,999,870.5077 HYPER | 494.0000 KRW | 490.0000 KRW | 501.0000 KRW | 498.0000 KRW |
| 2025-08-15 | 492.5240 KRW | 9,167,241.2980 HYPER | 493.0000 KRW | 478.0000 KRW | 503.0000 KRW | 496.0000 KRW |
| 2025-08-14 | 505.4395 KRW | 20,525,278.3669 HYPER | 535.0000 KRW | 478.0000 KRW | 536.0000 KRW | 492.0000 KRW |
| 2025-08-13 | 526.9487 KRW | 14,420,487.7088 HYPER | 534.0000 KRW | 519.0000 KRW | 537.0000 KRW | 534.0000 KRW |
| 2025-08-12 | 522.4176 KRW | 30,745,933.1682 HYPER | 534.0000 KRW | 500.2000 KRW | 548.0000 KRW | 533.0000 KRW |
| 2025-08-11 | 571.8322 KRW | 39,216,724.2472 HYPER | 576.0000 KRW | 531.0000 KRW | 603.0000 KRW | 534.0000 KRW |
| 2025-08-10 | 580.5326 KRW | 62,475,909.0043 HYPER | 558.0000 KRW | 550.0000 KRW | 615.0000 KRW | 572.0000 KRW |
| 2025-08-09 | 556.4955 KRW | 19,123,118.8713 HYPER | 552.0000 KRW | 543.0000 KRW | 572.0000 KRW | 560.0000 KRW |
| 2025-08-08 | 546.7192 KRW | 16,111,334.0151 HYPER | 560.0000 KRW | 536.0000 KRW | 560.0000 KRW | 548.0000 KRW |
| 2025-08-07 | 550.3303 KRW | 20,219,444.8264 HYPER | 551.0000 KRW | 535.0000 KRW | 563.0000 KRW | 555.0000 KRW |
| 2025-08-06 | 555.5909 KRW | 20,954,240.0328 HYPER | 567.0000 KRW | 541.0000 KRW | 580.0000 KRW | 552.0000 KRW |
| 2025-08-05 | 585.8992 KRW | 37,995,450.8783 HYPER | 603.0000 KRW | 555.0000 KRW | 620.0000 KRW | 565.0000 KRW |
| 2025-08-04 | 574.5591 KRW | 56,122,208.5571 HYPER | 545.0000 KRW | 538.0000 KRW | 620.0000 KRW | 597.0000 KRW |
| 2025-08-03 | 543.2109 KRW | 26,627,948.4107 HYPER | 538.0000 KRW | 531.0000 KRW | 556.0000 KRW | 544.0000 KRW |
| 2025-08-02 | 564.2501 KRW | 63,268,662.1724 HYPER | 546.0000 KRW | 524.0000 KRW | 599.0000 KRW | 540.0000 KRW |
| 2025-08-01 | 546.6181 KRW | 27,819,902.8698 HYPER | 559.0000 KRW | 527.0000 KRW | 574.0000 KRW | 543.0000 KRW |
| 2025-07-31 | 591.0112 KRW | 41,286,402.7741 HYPER | 612.0000 KRW | 560.0000 KRW | 628.0000 KRW | 564.0000 KRW |
12