Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
141.6817 KRW |
35,946,699.8877 XLM |
147.0000 KRW |
136.0000 KRW |
150.0000 KRW |
143.0000 KRW |
| 2022-06-17 |
147.0348 KRW |
32,877,941.0056 XLM |
144.0000 KRW |
141.0000 KRW |
153.0000 KRW |
148.0000 KRW |
| 2022-06-16 |
149.6160 KRW |
39,522,311.6063 XLM |
157.0000 KRW |
140.0000 KRW |
160.0000 KRW |
143.0000 KRW |
| 2022-06-15 |
144.7688 KRW |
59,302,794.6006 XLM |
147.0000 KRW |
137.0000 KRW |
159.0000 KRW |
155.0000 KRW |
| 2022-06-14 |
140.8489 KRW |
63,498,333.9548 XLM |
139.0000 KRW |
131.0000 KRW |
150.0000 KRW |
147.0000 KRW |
| 2022-06-13 |
144.9545 KRW |
70,047,649.2017 XLM |
160.0000 KRW |
136.0000 KRW |
162.0000 KRW |
138.0000 KRW |
| 2022-06-12 |
161.7487 KRW |
25,138,388.0054 XLM |
166.0000 KRW |
156.0000 KRW |
169.0000 KRW |
164.0000 KRW |
| 2022-06-11 |
169.6342 KRW |
31,977,760.4534 XLM |
172.0000 KRW |
161.0000 KRW |
177.0000 KRW |
164.0000 KRW |
| 2022-06-10 |
175.9852 KRW |
27,540,364.2764 XLM |
178.0000 KRW |
171.0000 KRW |
180.0000 KRW |
174.0000 KRW |
| 2022-06-09 |
178.1605 KRW |
16,058,200.0624 XLM |
178.0000 KRW |
176.0000 KRW |
181.0000 KRW |
176.0000 KRW |
| 2022-06-08 |
178.1325 KRW |
31,906,847.8329 XLM |
178.0000 KRW |
173.0000 KRW |
183.0000 KRW |
180.0000 KRW |
| 2022-06-07 |
176.5241 KRW |
34,650,906.4239 XLM |
182.0000 KRW |
172.0000 KRW |
184.0000 KRW |
177.0000 KRW |
| 2022-06-06 |
185.6906 KRW |
32,919,332.5687 XLM |
183.0000 KRW |
180.0000 KRW |
190.0000 KRW |
183.0000 KRW |
| 2022-06-05 |
182.8483 KRW |
19,922,634.4214 XLM |
182.0000 KRW |
179.0000 KRW |
187.0000 KRW |
182.0000 KRW |
| 2022-06-04 |
183.1897 KRW |
19,237,456.1710 XLM |
186.0000 KRW |
179.0000 KRW |
189.0000 KRW |
182.0000 KRW |
| 2022-06-03 |
183.9107 KRW |
56,127,941.5448 XLM |
180.0000 KRW |
178.0000 KRW |
190.0000 KRW |
187.0000 KRW |
| 2022-06-02 |
176.1839 KRW |
22,621,865.2527 XLM |
175.0000 KRW |
171.0000 KRW |
182.0000 KRW |
181.0000 KRW |
| 2022-06-01 |
181.6848 KRW |
42,331,093.4173 XLM |
189.0000 KRW |
170.0000 KRW |
190.0000 KRW |
174.0000 KRW |
| 2022-05-31 |
188.2144 KRW |
159,152,971.7669 XLM |
180.0000 KRW |
177.0000 KRW |
203.0000 KRW |
189.0000 KRW |
| 2022-05-30 |
173.4159 KRW |
35,151,812.9470 XLM |
167.0000 KRW |
166.0000 KRW |
179.0000 KRW |
177.0000 KRW |
| 2022-05-29 |
160.6517 KRW |
17,792,326.4006 XLM |
156.0000 KRW |
155.0000 KRW |
168.0000 KRW |
166.0000 KRW |
| 2022-05-28 |
155.9247 KRW |
10,106,206.1456 XLM |
155.0000 KRW |
154.0000 KRW |
158.0000 KRW |
156.0000 KRW |
| 2022-05-27 |
156.0664 KRW |
25,807,790.0193 XLM |
160.0000 KRW |
152.0000 KRW |
162.0000 KRW |
157.0000 KRW |
| 2022-05-26 |
163.0282 KRW |
26,996,501.6363 XLM |
170.0000 KRW |
156.0000 KRW |
171.0000 KRW |
163.0000 KRW |
| 2022-05-25 |
167.5332 KRW |
19,441,305.2452 XLM |
169.0000 KRW |
164.0000 KRW |
171.0000 KRW |
170.0000 KRW |
| 2022-05-24 |
164.7925 KRW |
27,353,541.6870 XLM |
165.0000 KRW |
159.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2022-05-23 |
173.1909 KRW |
35,976,012.9938 XLM |
175.0000 KRW |
164.0000 KRW |
177.0000 KRW |
165.0000 KRW |
| 2022-05-22 |
172.4052 KRW |
18,069,678.3232 XLM |
168.0000 KRW |
168.0000 KRW |
176.0000 KRW |
174.0000 KRW |
| 2022-05-21 |
164.8363 KRW |
13,736,582.7155 XLM |
163.0000 KRW |
160.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2022-05-20 |
168.0836 KRW |
36,764,430.3411 XLM |
167.0000 KRW |
161.0000 KRW |
172.0000 KRW |
165.0000 KRW |
| 2022-05-19 |
165.4826 KRW |
31,760,568.1863 XLM |
165.0000 KRW |
158.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2022-05-18 |
175.4470 KRW |
25,256,091.4186 XLM |
183.0000 KRW |
165.0000 KRW |
185.0000 KRW |
166.0000 KRW |
| 2022-05-17 |
179.9648 KRW |
17,596,171.4718 XLM |
180.0000 KRW |
174.0000 KRW |
184.0000 KRW |
182.0000 KRW |
| 2022-05-16 |
182.8666 KRW |
15,323,172.7186 XLM |
190.0000 KRW |
177.0000 KRW |
190.0000 KRW |
178.0000 KRW |
| 2022-05-15 |
183.1271 KRW |
11,828,813.9864 XLM |
184.0000 KRW |
178.0000 KRW |
190.0000 KRW |
190.0000 KRW |
| 2022-05-14 |
180.0086 KRW |
26,233,129.8392 XLM |
177.0000 KRW |
171.0000 KRW |
189.0000 KRW |
183.0000 KRW |
| 2022-05-13 |
176.8042 KRW |
35,759,690.4537 XLM |
163.0000 KRW |
162.0000 KRW |
185.0000 KRW |
177.0000 KRW |
| 2022-05-12 |
159.8410 KRW |
64,122,432.8049 XLM |
175.0000 KRW |
145.0000 KRW |
179.0000 KRW |
162.0000 KRW |
| 2022-05-11 |
182.8634 KRW |
82,909,967.3780 XLM |
196.0000 KRW |
164.0000 KRW |
201.0000 KRW |
174.0000 KRW |
| 2022-05-10 |
196.8477 KRW |
34,141,531.9137 XLM |
192.0000 KRW |
184.0000 KRW |
206.0000 KRW |
195.0000 KRW |
| 2022-05-09 |
203.9022 KRW |
41,666,039.9288 XLM |
213.0000 KRW |
191.0000 KRW |
217.0000 KRW |
197.0000 KRW |
| 2022-05-08 |
216.0715 KRW |
15,479,987.8102 XLM |
220.0000 KRW |
211.0000 KRW |
220.0000 KRW |
214.0000 KRW |
| 2022-05-07 |
221.0109 KRW |
16,011,197.3459 XLM |
223.0000 KRW |
217.0000 KRW |
226.0000 KRW |
219.0000 KRW |
| 2022-05-06 |
219.5060 KRW |
22,231,322.0056 XLM |
223.0000 KRW |
215.0000 KRW |
225.0000 KRW |
224.0000 KRW |
| 2022-05-05 |
230.3321 KRW |
27,765,022.0466 XLM |
235.0000 KRW |
218.0000 KRW |
240.0000 KRW |
222.0000 KRW |
| 2022-05-04 |
226.8188 KRW |
18,126,677.2857 XLM |
222.0000 KRW |
221.0000 KRW |
236.0000 KRW |
234.0000 KRW |
| 2022-05-03 |
223.3497 KRW |
11,304,573.4183 XLM |
224.0000 KRW |
220.0000 KRW |
227.0000 KRW |
222.0000 KRW |
| 2022-05-02 |
224.6290 KRW |
14,341,771.1891 XLM |
226.0000 KRW |
220.0000 KRW |
228.0000 KRW |
224.0000 KRW |
| 2022-05-01 |
222.4137 KRW |
18,275,982.3348 XLM |
221.0000 KRW |
216.0000 KRW |
227.0000 KRW |
224.0000 KRW |
| 2022-04-30 |
229.0127 KRW |
17,860,287.6031 XLM |
229.0000 KRW |
220.0000 KRW |
234.0000 KRW |
221.0000 KRW |