Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-13 |
123.0916 KRW |
18,232,949.6065 XLM |
127.0000 KRW |
119.0000 KRW |
129.0000 KRW |
121.0000 KRW |
| 2022-11-12 |
127.7244 KRW |
13,240,441.9965 XLM |
132.0000 KRW |
125.0000 KRW |
133.0000 KRW |
126.0000 KRW |
| 2022-11-11 |
133.0418 KRW |
30,191,791.2858 XLM |
136.0000 KRW |
128.0000 KRW |
139.0000 KRW |
132.0000 KRW |
| 2022-11-10 |
131.7432 KRW |
47,897,842.5703 XLM |
120.0000 KRW |
118.0000 KRW |
142.0000 KRW |
136.0000 KRW |
| 2022-11-09 |
131.0519 KRW |
57,981,229.1474 XLM |
142.0000 KRW |
116.0000 KRW |
144.0000 KRW |
119.0000 KRW |
| 2022-11-08 |
146.1317 KRW |
75,566,874.6494 XLM |
155.0000 KRW |
139.0000 KRW |
156.0000 KRW |
143.0000 KRW |
| 2022-11-07 |
154.2535 KRW |
22,343,989.5138 XLM |
154.0000 KRW |
152.0000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2022-11-06 |
157.5206 KRW |
22,927,191.0768 XLM |
158.0000 KRW |
154.0000 KRW |
160.0000 KRW |
155.0000 KRW |
| 2022-11-05 |
160.1552 KRW |
43,669,280.6739 XLM |
160.0000 KRW |
158.0000 KRW |
162.0000 KRW |
160.0000 KRW |
| 2022-11-04 |
159.7104 KRW |
56,946,605.5841 XLM |
154.0000 KRW |
154.0000 KRW |
163.0000 KRW |
160.0000 KRW |
| 2022-11-03 |
154.6500 KRW |
16,622,279.5085 XLM |
153.0000 KRW |
153.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2022-11-02 |
153.4339 KRW |
26,348,458.1540 XLM |
154.0000 KRW |
151.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2022-11-01 |
154.9865 KRW |
26,804,147.6613 XLM |
156.0000 KRW |
153.0000 KRW |
157.0000 KRW |
154.0000 KRW |
| 2022-10-31 |
155.7202 KRW |
26,117,065.0519 XLM |
156.0000 KRW |
154.0000 KRW |
158.0000 KRW |
156.0000 KRW |
| 2022-10-30 |
158.8068 KRW |
31,570,904.8449 XLM |
158.0000 KRW |
155.0000 KRW |
162.0000 KRW |
156.0000 KRW |
| 2022-10-29 |
159.2033 KRW |
40,660,663.3822 XLM |
158.0000 KRW |
157.0000 KRW |
162.0000 KRW |
159.0000 KRW |
| 2022-10-28 |
156.5045 KRW |
17,445,084.0411 XLM |
156.0000 KRW |
154.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2022-10-27 |
158.8910 KRW |
29,362,101.8719 XLM |
159.0000 KRW |
156.0000 KRW |
162.0000 KRW |
157.0000 KRW |
| 2022-10-26 |
159.1029 KRW |
30,367,100.6244 XLM |
159.0000 KRW |
158.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2022-10-25 |
158.3448 KRW |
23,197,233.3263 XLM |
159.0000 KRW |
156.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2022-10-24 |
158.6696 KRW |
14,610,771.6756 XLM |
161.0000 KRW |
157.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2022-10-23 |
158.9153 KRW |
9,994,811.9687 XLM |
159.0000 KRW |
157.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2022-10-22 |
159.6139 KRW |
12,718,033.6781 XLM |
159.0000 KRW |
158.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2022-10-21 |
157.7282 KRW |
17,851,156.3014 XLM |
158.0000 KRW |
155.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2022-10-20 |
160.2402 KRW |
20,762,369.3132 XLM |
160.0000 KRW |
158.0000 KRW |
163.0000 KRW |
158.0000 KRW |
| 2022-10-19 |
160.8178 KRW |
13,987,428.5174 XLM |
161.0000 KRW |
159.0000 KRW |
164.0000 KRW |
160.0000 KRW |
| 2022-10-18 |
161.6384 KRW |
20,319,503.8552 XLM |
164.0000 KRW |
159.0000 KRW |
164.0000 KRW |
162.0000 KRW |
| 2022-10-17 |
162.9848 KRW |
16,970,389.1192 XLM |
162.0000 KRW |
161.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2022-10-16 |
163.0342 KRW |
8,796,984.6740 XLM |
161.0000 KRW |
161.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2022-10-15 |
162.4678 KRW |
15,902,488.2749 XLM |
162.0000 KRW |
160.0000 KRW |
165.0000 KRW |
161.0000 KRW |
| 2022-10-14 |
164.3900 KRW |
47,453,434.8163 XLM |
161.0000 KRW |
160.0000 KRW |
168.0000 KRW |
162.0000 KRW |
| 2022-10-13 |
159.9359 KRW |
57,571,357.6649 XLM |
167.0000 KRW |
154.0000 KRW |
167.0000 KRW |
163.0000 KRW |
| 2022-10-12 |
166.2850 KRW |
25,323,716.4191 XLM |
166.0000 KRW |
164.0000 KRW |
168.0000 KRW |
166.0000 KRW |
| 2022-10-11 |
171.2177 KRW |
58,464,954.9019 XLM |
177.0000 KRW |
165.0000 KRW |
179.0000 KRW |
166.0000 KRW |
| 2022-10-10 |
180.8524 KRW |
51,279,474.6174 XLM |
183.0000 KRW |
176.0000 KRW |
184.0000 KRW |
178.0000 KRW |
| 2022-10-09 |
180.3579 KRW |
34,422,481.4781 XLM |
180.0000 KRW |
178.0000 KRW |
185.0000 KRW |
184.0000 KRW |
| 2022-10-08 |
177.9354 KRW |
41,988,985.6705 XLM |
174.0000 KRW |
173.0000 KRW |
182.0000 KRW |
180.0000 KRW |
| 2022-10-07 |
170.4367 KRW |
44,576,126.6921 XLM |
170.0000 KRW |
167.0000 KRW |
177.0000 KRW |
175.0000 KRW |
| 2022-10-06 |
169.3060 KRW |
27,348,260.9391 XLM |
169.0000 KRW |
167.0000 KRW |
173.0000 KRW |
170.0000 KRW |
| 2022-10-05 |
169.4079 KRW |
36,585,401.7258 XLM |
169.0000 KRW |
167.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2022-10-04 |
170.0606 KRW |
29,621,651.2146 XLM |
168.0000 KRW |
166.0000 KRW |
175.0000 KRW |
169.0000 KRW |
| 2022-10-03 |
168.7871 KRW |
39,286,702.5816 XLM |
172.0000 KRW |
165.0000 KRW |
175.0000 KRW |
169.0000 KRW |
| 2022-10-02 |
174.1567 KRW |
37,674,328.6868 XLM |
175.0000 KRW |
171.0000 KRW |
178.0000 KRW |
172.0000 KRW |
| 2022-10-01 |
171.6713 KRW |
67,802,097.3520 XLM |
164.0000 KRW |
164.0000 KRW |
177.0000 KRW |
175.0000 KRW |
| 2022-09-30 |
164.6990 KRW |
47,900,745.5873 XLM |
166.0000 KRW |
162.0000 KRW |
168.0000 KRW |
165.0000 KRW |
| 2022-09-29 |
162.1580 KRW |
65,797,261.1048 XLM |
157.0000 KRW |
154.0000 KRW |
172.0000 KRW |
165.0000 KRW |
| 2022-09-28 |
156.9711 KRW |
36,957,843.1099 XLM |
160.0000 KRW |
154.0000 KRW |
160.0000 KRW |
156.0000 KRW |
| 2022-09-27 |
163.5162 KRW |
43,484,059.6012 XLM |
163.0000 KRW |
157.0000 KRW |
168.0000 KRW |
159.0000 KRW |
| 2022-09-26 |
165.8118 KRW |
41,750,239.3663 XLM |
168.0000 KRW |
162.0000 KRW |
170.0000 KRW |
163.0000 KRW |
| 2022-09-25 |
172.6151 KRW |
46,760,438.8251 XLM |
171.0000 KRW |
167.0000 KRW |
177.0000 KRW |
169.0000 KRW |