Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
377.3191 KRW |
46,108.9416 XLM |
377.4000 KRW |
377.1000 KRW |
377.6000 KRW |
377.6000 KRW |
| 2025-06-01 |
374.7870 KRW |
6,501,894.8994 XLM |
374.1000 KRW |
371.0000 KRW |
379.1000 KRW |
376.2000 KRW |
| 2025-05-31 |
372.1178 KRW |
15,030,561.3580 XLM |
374.7000 KRW |
366.8000 KRW |
380.2000 KRW |
376.8000 KRW |
| 2025-05-30 |
382.2745 KRW |
17,435,413.7647 XLM |
389.8000 KRW |
374.1000 KRW |
390.6000 KRW |
375.5000 KRW |
| 2025-05-29 |
396.8231 KRW |
9,291,413.9462 XLM |
397.5000 KRW |
390.5000 KRW |
401.2000 KRW |
391.9000 KRW |
| 2025-05-28 |
397.2064 KRW |
9,933,523.9228 XLM |
398.4000 KRW |
390.7000 KRW |
402.6000 KRW |
393.4000 KRW |
| 2025-05-27 |
397.7410 KRW |
11,551,631.5842 XLM |
397.6000 KRW |
391.2000 KRW |
405.6000 KRW |
400.7000 KRW |
| 2025-05-26 |
399.2167 KRW |
10,610,853.2944 XLM |
401.9000 KRW |
394.2000 KRW |
402.2000 KRW |
396.2000 KRW |
| 2025-05-25 |
396.0928 KRW |
9,696,791.7959 XLM |
400.1000 KRW |
390.2000 KRW |
401.4000 KRW |
395.6000 KRW |
| 2025-05-24 |
402.7288 KRW |
8,868,887.7370 XLM |
399.0000 KRW |
397.1000 KRW |
406.6000 KRW |
400.1000 KRW |
| 2025-05-23 |
414.9903 KRW |
22,715,171.9876 XLM |
421.9000 KRW |
400.2000 KRW |
431.5000 KRW |
406.1000 KRW |
| 2025-05-22 |
415.9873 KRW |
14,769,574.0492 XLM |
407.7000 KRW |
407.7000 KRW |
422.4000 KRW |
419.8000 KRW |
| 2025-05-21 |
406.1456 KRW |
12,627,967.5375 XLM |
404.9000 KRW |
398.8000 KRW |
413.5000 KRW |
404.8000 KRW |
| 2025-05-20 |
402.1914 KRW |
12,300,729.8956 XLM |
403.3000 KRW |
396.8000 KRW |
407.8000 KRW |
404.2000 KRW |
| 2025-05-19 |
400.8839 KRW |
19,357,556.8362 XLM |
413.6000 KRW |
395.0000 KRW |
415.3000 KRW |
402.6000 KRW |
| 2025-05-18 |
411.4607 KRW |
14,133,460.8508 XLM |
407.8000 KRW |
401.7000 KRW |
420.9000 KRW |
413.0000 KRW |
| 2025-05-17 |
408.1216 KRW |
11,707,279.6026 XLM |
415.1000 KRW |
401.0000 KRW |
416.9000 KRW |
406.2000 KRW |
| 2025-05-16 |
416.6717 KRW |
15,785,600.8070 XLM |
411.9000 KRW |
407.0000 KRW |
424.7000 KRW |
415.0000 KRW |
| 2025-05-15 |
420.4017 KRW |
25,192,447.9050 XLM |
428.0000 KRW |
408.0000 KRW |
432.8000 KRW |
418.0000 KRW |
| 2025-05-14 |
437.8856 KRW |
35,938,164.5304 XLM |
440.1000 KRW |
425.0000 KRW |
447.8000 KRW |
430.2000 KRW |
| 2025-05-13 |
433.6202 KRW |
40,363,976.3209 XLM |
441.0000 KRW |
421.0000 KRW |
444.0000 KRW |
441.3000 KRW |
| 2025-05-12 |
452.2795 KRW |
111,027,977.3513 XLM |
427.9000 KRW |
427.0000 KRW |
469.8000 KRW |
444.2000 KRW |
| 2025-05-11 |
432.8325 KRW |
26,726,575.4715 XLM |
444.8000 KRW |
421.0000 KRW |
449.5000 KRW |
429.3000 KRW |
| 2025-05-10 |
423.2908 KRW |
33,958,536.2842 XLM |
412.2000 KRW |
410.2000 KRW |
432.2000 KRW |
428.9000 KRW |
| 2025-05-09 |
416.9802 KRW |
40,322,457.0444 XLM |
408.6000 KRW |
405.7000 KRW |
427.9000 KRW |
414.3000 KRW |
| 2025-05-08 |
386.1640 KRW |
20,382,670.3516 XLM |
370.2000 KRW |
367.2000 KRW |
402.7000 KRW |
398.8000 KRW |
| 2025-05-07 |
370.1124 KRW |
10,842,147.7023 XLM |
373.1000 KRW |
364.5000 KRW |
374.6000 KRW |
370.9000 KRW |
| 2025-05-06 |
364.7914 KRW |
16,997,149.0370 XLM |
368.4000 KRW |
358.4000 KRW |
371.8000 KRW |
363.7000 KRW |
| 2025-05-05 |
374.9112 KRW |
26,364,203.8674 XLM |
382.3000 KRW |
365.3000 KRW |
385.8000 KRW |
368.0000 KRW |
| 2025-05-04 |
385.6557 KRW |
12,922,156.4211 XLM |
386.2000 KRW |
380.5000 KRW |
392.1000 KRW |
386.1000 KRW |
| 2025-05-03 |
388.4371 KRW |
13,003,318.3496 XLM |
392.7000 KRW |
383.6000 KRW |
394.4000 KRW |
389.7000 KRW |
| 2025-05-02 |
395.3029 KRW |
18,931,065.9629 XLM |
394.5000 KRW |
387.3000 KRW |
403.5000 KRW |
391.4000 KRW |
| 2025-05-01 |
396.5069 KRW |
19,673,749.1089 XLM |
391.4000 KRW |
389.8000 KRW |
403.9000 KRW |
394.5000 KRW |
| 2025-04-30 |
395.0163 KRW |
24,117,164.0507 XLM |
401.6000 KRW |
386.1000 KRW |
405.4000 KRW |
391.8000 KRW |
| 2025-04-29 |
404.7485 KRW |
24,610,137.9218 XLM |
407.3000 KRW |
398.7000 KRW |
411.2000 KRW |
399.2000 KRW |
| 2025-04-28 |
413.1648 KRW |
37,126,940.3760 XLM |
409.8000 KRW |
401.2000 KRW |
423.9000 KRW |
408.8000 KRW |
| 2025-04-27 |
414.3346 KRW |
36,992,358.8356 XLM |
419.5000 KRW |
406.1000 KRW |
424.7000 KRW |
411.4000 KRW |
| 2025-04-26 |
419.1860 KRW |
26,399,030.7569 XLM |
409.0000 KRW |
409.0000 KRW |
428.0000 KRW |
419.5000 KRW |
| 2025-04-25 |
406.4730 KRW |
33,724,497.0803 XLM |
402.7000 KRW |
395.0000 KRW |
421.0000 KRW |
409.1000 KRW |
| 2025-04-24 |
388.5279 KRW |
36,222,238.3862 XLM |
382.0000 KRW |
372.6000 KRW |
407.1000 KRW |
400.0000 KRW |
| 2025-04-23 |
384.8580 KRW |
40,037,327.6514 XLM |
379.6000 KRW |
377.2000 KRW |
394.2000 KRW |
383.2000 KRW |
| 2025-04-22 |
364.6701 KRW |
42,129,131.5830 XLM |
361.0000 KRW |
351.8000 KRW |
383.7000 KRW |
379.1000 KRW |
| 2025-04-21 |
367.9253 KRW |
36,026,294.5417 XLM |
351.2000 KRW |
351.0000 KRW |
377.7000 KRW |
361.0000 KRW |
| 2025-04-20 |
351.7737 KRW |
9,205,590.2800 XLM |
355.4000 KRW |
346.0000 KRW |
357.3000 KRW |
352.7000 KRW |
| 2025-04-19 |
354.0059 KRW |
9,910,351.2870 XLM |
347.4000 KRW |
346.8000 KRW |
357.8000 KRW |
355.9000 KRW |
| 2025-04-18 |
349.9772 KRW |
12,604,674.4618 XLM |
345.9000 KRW |
344.0000 KRW |
354.3000 KRW |
348.7000 KRW |
| 2025-04-17 |
344.5326 KRW |
13,135,841.2686 XLM |
342.3000 KRW |
339.5000 KRW |
350.0000 KRW |
348.5000 KRW |
| 2025-04-16 |
341.6700 KRW |
20,133,095.3192 XLM |
344.5000 KRW |
335.7000 KRW |
347.1000 KRW |
339.3000 KRW |
| 2025-04-15 |
349.3159 KRW |
21,493,759.6079 XLM |
348.0000 KRW |
344.0000 KRW |
355.0000 KRW |
344.5000 KRW |
| 2025-04-14 |
350.9153 KRW |
20,488,238.0332 XLM |
345.8000 KRW |
344.3000 KRW |
358.6000 KRW |
346.3000 KRW |