Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-04 |
210.5615 KRW |
508,750,697.7590 XLM |
189.2000 KRW |
186.7000 KRW |
231.0000 KRW |
204.9000 KRW |
| 2024-03-03 |
187.7612 KRW |
115,198,365.2046 XLM |
193.1000 KRW |
176.8000 KRW |
194.8000 KRW |
188.9000 KRW |
| 2024-03-02 |
186.3006 KRW |
185,979,050.8772 XLM |
178.2000 KRW |
177.8000 KRW |
193.4000 KRW |
191.8000 KRW |
| 2024-03-01 |
175.5206 KRW |
58,161,568.3784 XLM |
172.0000 KRW |
171.6000 KRW |
177.7000 KRW |
177.5000 KRW |
| 2024-02-29 |
174.8517 KRW |
118,153,012.4990 XLM |
170.0000 KRW |
168.0000 KRW |
180.0000 KRW |
171.7000 KRW |
| 2024-02-28 |
169.1556 KRW |
103,000,777.5802 XLM |
169.1000 KRW |
163.6000 KRW |
173.3000 KRW |
169.8000 KRW |
| 2024-02-27 |
165.1956 KRW |
61,396,689.2881 XLM |
161.7000 KRW |
160.6000 KRW |
170.0000 KRW |
168.0000 KRW |
| 2024-02-26 |
159.4100 KRW |
26,910,319.9533 XLM |
160.4000 KRW |
156.7000 KRW |
161.9000 KRW |
161.7000 KRW |
| 2024-02-25 |
160.0175 KRW |
14,984,548.1587 XLM |
160.7000 KRW |
159.0000 KRW |
161.5000 KRW |
160.6000 KRW |
| 2024-02-24 |
160.9181 KRW |
21,258,109.9826 XLM |
160.3000 KRW |
158.6000 KRW |
162.6000 KRW |
161.0000 KRW |
| 2024-02-23 |
160.4858 KRW |
25,098,462.4314 XLM |
160.9000 KRW |
158.9000 KRW |
162.4000 KRW |
160.2000 KRW |
| 2024-02-22 |
160.8957 KRW |
25,183,616.4302 XLM |
159.9000 KRW |
158.3000 KRW |
163.3000 KRW |
161.0000 KRW |
| 2024-02-21 |
160.1782 KRW |
28,477,463.7884 XLM |
163.2000 KRW |
157.0000 KRW |
164.2000 KRW |
159.4000 KRW |
| 2024-02-20 |
164.0192 KRW |
54,251,052.3111 XLM |
164.2000 KRW |
160.0000 KRW |
167.0000 KRW |
163.4000 KRW |
| 2024-02-19 |
161.6934 KRW |
28,600,482.6274 XLM |
160.2000 KRW |
159.9000 KRW |
164.3000 KRW |
164.2000 KRW |
| 2024-02-18 |
158.7262 KRW |
17,842,983.1115 XLM |
158.2000 KRW |
156.6000 KRW |
160.6000 KRW |
159.9000 KRW |
| 2024-02-17 |
157.6042 KRW |
25,741,700.3023 XLM |
160.0000 KRW |
153.7000 KRW |
160.8000 KRW |
158.1000 KRW |
| 2024-02-16 |
160.4748 KRW |
36,081,649.2426 XLM |
160.2000 KRW |
158.0000 KRW |
162.7000 KRW |
159.6000 KRW |
| 2024-02-15 |
158.4236 KRW |
64,766,276.9362 XLM |
155.1000 KRW |
154.9000 KRW |
161.7000 KRW |
159.5000 KRW |
| 2024-02-14 |
152.5652 KRW |
29,419,680.2190 XLM |
150.6000 KRW |
149.1000 KRW |
155.0000 KRW |
154.5000 KRW |
| 2024-02-13 |
151.1179 KRW |
31,333,505.7042 XLM |
151.8000 KRW |
149.1000 KRW |
153.9000 KRW |
150.7000 KRW |
| 2024-02-12 |
150.3060 KRW |
28,539,496.0442 XLM |
150.8000 KRW |
149.1000 KRW |
151.8000 KRW |
151.5000 KRW |
| 2024-02-11 |
151.2575 KRW |
27,166,453.3392 XLM |
151.2000 KRW |
150.0000 KRW |
153.5000 KRW |
150.4000 KRW |
| 2024-02-10 |
151.2362 KRW |
15,448,768.0991 XLM |
151.1000 KRW |
149.6000 KRW |
152.9000 KRW |
151.2000 KRW |
| 2024-02-09 |
151.2388 KRW |
25,740,586.0219 XLM |
150.4000 KRW |
149.9000 KRW |
153.1000 KRW |
151.6000 KRW |
| 2024-02-08 |
149.2780 KRW |
22,320,330.5373 XLM |
148.6000 KRW |
148.2000 KRW |
150.5000 KRW |
149.8000 KRW |
| 2024-02-07 |
147.7893 KRW |
16,766,401.8242 XLM |
148.4000 KRW |
146.6000 KRW |
148.7000 KRW |
148.6000 KRW |
| 2024-02-06 |
148.7502 KRW |
14,042,223.0972 XLM |
149.9000 KRW |
147.7000 KRW |
150.1000 KRW |
148.2000 KRW |
| 2024-02-05 |
149.9717 KRW |
20,105,989.7446 XLM |
150.9000 KRW |
148.8000 KRW |
151.2000 KRW |
149.6000 KRW |
| 2024-02-04 |
151.5243 KRW |
14,272,002.9004 XLM |
153.1000 KRW |
150.0000 KRW |
153.5000 KRW |
150.6000 KRW |
| 2024-02-03 |
154.0024 KRW |
45,147,187.9292 XLM |
151.6000 KRW |
150.7000 KRW |
157.3000 KRW |
153.5000 KRW |
| 2024-02-02 |
150.6990 KRW |
11,482,988.7132 XLM |
151.0000 KRW |
149.9000 KRW |
152.4000 KRW |
152.4000 KRW |
| 2024-02-01 |
150.3881 KRW |
18,862,063.7390 XLM |
151.9000 KRW |
149.0000 KRW |
152.7000 KRW |
150.9000 KRW |
| 2024-01-31 |
153.2537 KRW |
17,699,918.4226 XLM |
154.9000 KRW |
150.5000 KRW |
156.0000 KRW |
152.2000 KRW |
| 2024-01-30 |
157.2495 KRW |
24,215,766.7677 XLM |
159.2000 KRW |
155.0000 KRW |
159.7000 KRW |
155.0000 KRW |
| 2024-01-29 |
157.5781 KRW |
16,793,998.9047 XLM |
156.7000 KRW |
155.6000 KRW |
159.0000 KRW |
158.7000 KRW |
| 2024-01-28 |
158.3366 KRW |
14,953,381.6130 XLM |
161.0000 KRW |
155.6000 KRW |
161.0000 KRW |
156.3000 KRW |
| 2024-01-27 |
160.1786 KRW |
10,703,308.0106 XLM |
160.0000 KRW |
158.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2024-01-26 |
157.6012 KRW |
18,946,508.9017 XLM |
155.0000 KRW |
154.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2024-01-25 |
154.1025 KRW |
16,775,685.3887 XLM |
155.0000 KRW |
152.0000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2024-01-24 |
154.1019 KRW |
14,782,481.7443 XLM |
155.0000 KRW |
152.0000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2024-01-23 |
152.0647 KRW |
40,299,455.2624 XLM |
156.0000 KRW |
148.0000 KRW |
159.0000 KRW |
155.0000 KRW |
| 2024-01-22 |
157.2465 KRW |
22,996,856.2034 XLM |
160.0000 KRW |
155.0000 KRW |
160.0000 KRW |
157.0000 KRW |
| 2024-01-21 |
160.1179 KRW |
14,693,404.8551 XLM |
160.0000 KRW |
159.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2024-01-20 |
157.7666 KRW |
17,674,094.1175 XLM |
159.0000 KRW |
156.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2024-01-19 |
156.0618 KRW |
33,423,539.9798 XLM |
159.0000 KRW |
152.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2024-01-18 |
160.2683 KRW |
34,739,184.2070 XLM |
164.0000 KRW |
157.0000 KRW |
164.0000 KRW |
158.0000 KRW |
| 2024-01-17 |
162.3885 KRW |
29,156,718.7515 XLM |
163.0000 KRW |
160.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2024-01-16 |
162.6673 KRW |
33,093,097.7700 XLM |
163.0000 KRW |
160.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2024-01-15 |
164.0941 KRW |
27,602,977.0163 XLM |
163.0000 KRW |
162.0000 KRW |
166.0000 KRW |
162.0000 KRW |