Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-24 |
176.2936 KRW |
53,669,438.2177 XLM |
176.0000 KRW |
169.0000 KRW |
182.0000 KRW |
171.0000 KRW |
| 2022-09-23 |
179.5551 KRW |
191,047,091.8271 XLM |
174.0000 KRW |
168.0000 KRW |
190.0000 KRW |
176.0000 KRW |
| 2022-09-22 |
168.7686 KRW |
125,163,391.0464 XLM |
158.0000 KRW |
158.0000 KRW |
178.0000 KRW |
176.0000 KRW |
| 2022-09-21 |
161.6442 KRW |
66,351,838.6314 XLM |
166.0000 KRW |
156.0000 KRW |
168.0000 KRW |
160.0000 KRW |
| 2022-09-20 |
163.0940 KRW |
83,997,526.1381 XLM |
157.0000 KRW |
155.0000 KRW |
169.0000 KRW |
166.0000 KRW |
| 2022-09-19 |
151.7257 KRW |
37,006,222.2603 XLM |
151.0000 KRW |
147.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2022-09-18 |
158.0168 KRW |
63,083,842.7492 XLM |
158.0000 KRW |
150.0000 KRW |
162.0000 KRW |
152.0000 KRW |
| 2022-09-17 |
154.3829 KRW |
34,598,961.7969 XLM |
151.0000 KRW |
149.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2022-09-16 |
146.8845 KRW |
17,440,313.1945 XLM |
146.0000 KRW |
143.0000 KRW |
152.0000 KRW |
152.0000 KRW |
| 2022-09-15 |
146.0026 KRW |
20,342,134.2360 XLM |
148.0000 KRW |
144.0000 KRW |
149.0000 KRW |
146.0000 KRW |
| 2022-09-14 |
146.5971 KRW |
20,873,619.8158 XLM |
147.0000 KRW |
144.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2022-09-13 |
152.3330 KRW |
31,777,706.7640 XLM |
156.0000 KRW |
147.0000 KRW |
157.0000 KRW |
148.0000 KRW |
| 2022-09-12 |
157.8806 KRW |
17,716,926.7202 XLM |
157.0000 KRW |
154.0000 KRW |
160.0000 KRW |
156.0000 KRW |
| 2022-09-11 |
157.8514 KRW |
13,348,677.8894 XLM |
157.0000 KRW |
155.0000 KRW |
161.0000 KRW |
157.0000 KRW |
| 2022-09-10 |
157.2260 KRW |
21,086,365.6713 XLM |
157.0000 KRW |
155.0000 KRW |
160.0000 KRW |
158.0000 KRW |
| 2022-09-09 |
150.4894 KRW |
26,436,286.3149 XLM |
146.0000 KRW |
144.0000 KRW |
157.0000 KRW |
156.0000 KRW |
| 2022-09-08 |
143.1223 KRW |
22,947,837.4338 XLM |
143.0000 KRW |
141.0000 KRW |
146.0000 KRW |
144.0000 KRW |
| 2022-09-07 |
140.7497 KRW |
13,849,081.9220 XLM |
139.0000 KRW |
139.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2022-09-06 |
144.4018 KRW |
31,097,384.0997 XLM |
145.0000 KRW |
139.0000 KRW |
148.0000 KRW |
141.0000 KRW |
| 2022-09-05 |
144.7652 KRW |
10,819,216.1527 XLM |
146.0000 KRW |
143.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2022-09-04 |
147.5012 KRW |
18,399,069.0913 XLM |
145.0000 KRW |
145.0000 KRW |
151.0000 KRW |
146.0000 KRW |
| 2022-09-03 |
145.0624 KRW |
8,734,386.4032 XLM |
144.0000 KRW |
143.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2022-09-02 |
144.5708 KRW |
20,653,217.6400 XLM |
144.0000 KRW |
142.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2022-09-01 |
143.1400 KRW |
21,800,637.9779 XLM |
143.0000 KRW |
141.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2022-08-31 |
142.8042 KRW |
19,649,750.4185 XLM |
141.0000 KRW |
141.0000 KRW |
145.0000 KRW |
143.0000 KRW |
| 2022-08-30 |
143.1263 KRW |
28,960,053.3525 XLM |
144.0000 KRW |
139.0000 KRW |
146.0000 KRW |
142.0000 KRW |
| 2022-08-29 |
142.1047 KRW |
25,465,463.9442 XLM |
141.0000 KRW |
139.0000 KRW |
145.0000 KRW |
145.0000 KRW |
| 2022-08-28 |
145.7484 KRW |
12,215,169.9189 XLM |
146.0000 KRW |
144.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2022-08-27 |
143.9032 KRW |
15,620,799.7935 XLM |
143.0000 KRW |
141.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2022-08-26 |
150.4042 KRW |
53,003,761.1285 XLM |
149.0000 KRW |
143.0000 KRW |
155.0000 KRW |
144.0000 KRW |
| 2022-08-25 |
149.1737 KRW |
16,292,368.9150 XLM |
148.0000 KRW |
148.0000 KRW |
150.0000 KRW |
150.0000 KRW |
| 2022-08-24 |
149.4697 KRW |
15,332,016.2299 XLM |
151.0000 KRW |
148.0000 KRW |
151.0000 KRW |
149.0000 KRW |
| 2022-08-23 |
149.4397 KRW |
16,126,267.7550 XLM |
150.0000 KRW |
147.0000 KRW |
151.0000 KRW |
151.0000 KRW |
| 2022-08-22 |
148.9478 KRW |
18,771,420.1985 XLM |
152.0000 KRW |
146.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2022-08-21 |
150.6091 KRW |
21,846,307.5123 XLM |
152.0000 KRW |
148.0000 KRW |
154.0000 KRW |
152.0000 KRW |
| 2022-08-20 |
150.4869 KRW |
28,224,879.7316 XLM |
148.0000 KRW |
148.0000 KRW |
153.0000 KRW |
151.0000 KRW |
| 2022-08-19 |
151.7435 KRW |
54,833,608.6177 XLM |
159.0000 KRW |
147.0000 KRW |
160.0000 KRW |
149.0000 KRW |
| 2022-08-18 |
162.2485 KRW |
23,749,490.0895 XLM |
164.0000 KRW |
158.0000 KRW |
164.0000 KRW |
159.0000 KRW |
| 2022-08-17 |
166.7651 KRW |
95,712,027.4002 XLM |
163.0000 KRW |
161.0000 KRW |
172.0000 KRW |
164.0000 KRW |
| 2022-08-16 |
164.5542 KRW |
21,930,111.2661 XLM |
166.0000 KRW |
163.0000 KRW |
167.0000 KRW |
164.0000 KRW |
| 2022-08-15 |
167.2584 KRW |
28,753,362.9659 XLM |
168.0000 KRW |
164.0000 KRW |
171.0000 KRW |
166.0000 KRW |
| 2022-08-14 |
169.8882 KRW |
44,681,962.0427 XLM |
169.0000 KRW |
167.0000 KRW |
173.0000 KRW |
169.0000 KRW |
| 2022-08-13 |
168.8931 KRW |
30,324,683.3423 XLM |
168.0000 KRW |
167.0000 KRW |
171.0000 KRW |
170.0000 KRW |
| 2022-08-12 |
166.6003 KRW |
25,010,786.7091 XLM |
167.0000 KRW |
164.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2022-08-11 |
166.8753 KRW |
47,498,714.9457 XLM |
166.0000 KRW |
165.0000 KRW |
169.0000 KRW |
166.0000 KRW |
| 2022-08-10 |
163.7374 KRW |
54,071,884.7142 XLM |
163.0000 KRW |
159.0000 KRW |
168.0000 KRW |
166.0000 KRW |
| 2022-08-09 |
166.5083 KRW |
77,083,068.0786 XLM |
172.0000 KRW |
161.0000 KRW |
173.0000 KRW |
164.0000 KRW |
| 2022-08-08 |
174.6721 KRW |
148,665,271.2030 XLM |
163.0000 KRW |
163.0000 KRW |
184.0000 KRW |
172.0000 KRW |
| 2022-08-07 |
162.6157 KRW |
38,209,703.2661 XLM |
162.0000 KRW |
159.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2022-08-06 |
159.7084 KRW |
37,125,600.0727 XLM |
157.0000 KRW |
156.0000 KRW |
164.0000 KRW |
161.0000 KRW |