Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-06 |
87.8720 KRW |
16,935,064.5708 XLM |
87.9000 KRW |
86.6000 KRW |
88.9000 KRW |
87.3000 KRW |
| 2020-05-05 |
88.4736 KRW |
13,465,876.5232 XLM |
89.6000 KRW |
86.2000 KRW |
90.3000 KRW |
87.8000 KRW |
| 2020-05-04 |
86.4966 KRW |
20,778,901.6631 XLM |
89.3000 KRW |
82.9000 KRW |
90.4000 KRW |
89.0000 KRW |
| 2020-05-03 |
89.9524 KRW |
16,630,969.0892 XLM |
91.7000 KRW |
87.5000 KRW |
93.0000 KRW |
89.2000 KRW |
| 2020-05-02 |
89.4698 KRW |
18,006,491.0108 XLM |
88.8000 KRW |
86.7000 KRW |
92.5000 KRW |
91.1000 KRW |
| 2020-05-01 |
86.7247 KRW |
17,572,299.0653 XLM |
81.6000 KRW |
81.5000 KRW |
89.1000 KRW |
88.8000 KRW |
| 2020-04-30 |
84.7731 KRW |
32,687,495.4859 XLM |
86.5000 KRW |
78.2000 KRW |
89.9000 KRW |
83.2000 KRW |
| 2020-04-29 |
84.9427 KRW |
27,670,451.3654 XLM |
83.3000 KRW |
82.0000 KRW |
87.6000 KRW |
86.5000 KRW |
| 2020-04-28 |
83.8923 KRW |
58,246,621.2808 XLM |
82.1000 KRW |
80.6000 KRW |
87.4000 KRW |
83.3000 KRW |
| 2020-04-27 |
78.8303 KRW |
25,567,945.3377 XLM |
75.6000 KRW |
74.8000 KRW |
84.3000 KRW |
81.9000 KRW |
| 2020-04-26 |
75.4013 KRW |
23,109,793.0224 XLM |
75.0000 KRW |
73.8000 KRW |
76.9000 KRW |
75.8000 KRW |
| 2020-04-25 |
75.3657 KRW |
15,395,799.5499 XLM |
74.0000 KRW |
73.7000 KRW |
76.7000 KRW |
75.0000 KRW |
| 2020-04-24 |
76.7707 KRW |
63,021,586.1321 XLM |
75.1000 KRW |
72.9000 KRW |
79.7000 KRW |
74.1000 KRW |
| 2020-04-23 |
73.7638 KRW |
120,951,058.0499 XLM |
66.4000 KRW |
66.4000 KRW |
80.0000 KRW |
75.0000 KRW |
| 2020-04-22 |
65.2909 KRW |
25,031,335.2517 XLM |
62.5000 KRW |
62.1000 KRW |
66.9000 KRW |
66.6000 KRW |
| 2020-04-21 |
61.6013 KRW |
7,020,299.5914 XLM |
60.8000 KRW |
60.3000 KRW |
63.7000 KRW |
62.9000 KRW |
| 2020-04-20 |
62.2782 KRW |
26,056,171.6219 XLM |
59.3000 KRW |
59.2000 KRW |
64.7000 KRW |
61.1000 KRW |
| 2020-04-19 |
59.7895 KRW |
5,119,098.9364 XLM |
60.7000 KRW |
58.7000 KRW |
61.0000 KRW |
59.2000 KRW |
| 2020-04-18 |
59.9625 KRW |
4,653,054.0657 XLM |
59.1000 KRW |
59.0000 KRW |
61.2000 KRW |
60.6000 KRW |
| 2020-04-17 |
59.0687 KRW |
4,258,399.8129 XLM |
59.1000 KRW |
58.5000 KRW |
59.7000 KRW |
59.0000 KRW |
| 2020-04-16 |
57.8754 KRW |
7,613,004.9936 XLM |
56.4000 KRW |
54.7000 KRW |
59.8000 KRW |
59.6000 KRW |
| 2020-04-15 |
58.0622 KRW |
4,180,138.8303 XLM |
58.6000 KRW |
56.6000 KRW |
59.2000 KRW |
56.6000 KRW |
| 2020-04-14 |
59.0389 KRW |
4,247,003.4055 XLM |
58.9000 KRW |
58.1000 KRW |
59.8000 KRW |
58.7000 KRW |
| 2020-04-13 |
58.4437 KRW |
7,569,304.4580 XLM |
59.7000 KRW |
57.3000 KRW |
60.0000 KRW |
59.2000 KRW |
| 2020-04-12 |
61.0695 KRW |
8,136,061.2325 XLM |
61.0000 KRW |
59.6000 KRW |
62.8000 KRW |
60.7000 KRW |
| 2020-04-11 |
60.0876 KRW |
8,795,063.4609 XLM |
58.6000 KRW |
58.4000 KRW |
61.5000 KRW |
61.0000 KRW |
| 2020-04-10 |
59.0569 KRW |
13,009,240.3204 XLM |
62.6000 KRW |
55.5000 KRW |
63.2000 KRW |
58.2000 KRW |
| 2020-04-09 |
60.7498 KRW |
9,971,766.1833 XLM |
61.4000 KRW |
58.9000 KRW |
63.3000 KRW |
62.8000 KRW |
| 2020-04-08 |
60.1523 KRW |
11,276,283.8781 XLM |
58.2000 KRW |
58.0000 KRW |
61.7000 KRW |
61.6000 KRW |
| 2020-04-07 |
59.8478 KRW |
15,644,138.9402 XLM |
59.8000 KRW |
57.0000 KRW |
61.8000 KRW |
58.2000 KRW |
| 2020-04-06 |
56.6079 KRW |
29,946,078.3154 XLM |
52.6000 KRW |
52.4000 KRW |
59.6000 KRW |
59.5000 KRW |
| 2020-04-05 |
51.2998 KRW |
5,991,904.1351 XLM |
50.3000 KRW |
50.1000 KRW |
52.7000 KRW |
52.4000 KRW |
| 2020-04-04 |
49.9384 KRW |
3,363,850.1116 XLM |
50.0000 KRW |
49.5000 KRW |
50.7000 KRW |
50.1000 KRW |
| 2020-04-03 |
50.0503 KRW |
7,523,887.4919 XLM |
49.6000 KRW |
49.3000 KRW |
50.6000 KRW |
50.2000 KRW |
| 2020-04-02 |
49.8102 KRW |
8,936,265.1541 XLM |
49.6000 KRW |
49.1000 KRW |
51.0000 KRW |
49.4000 KRW |
| 2020-04-01 |
48.8062 KRW |
4,576,636.2992 XLM |
49.7000 KRW |
48.0000 KRW |
49.7000 KRW |
49.5000 KRW |
| 2020-03-31 |
49.2767 KRW |
5,814,657.8551 XLM |
48.8000 KRW |
48.6000 KRW |
49.9000 KRW |
49.7000 KRW |
| 2020-03-30 |
48.4552 KRW |
9,762,185.5179 XLM |
46.4000 KRW |
46.3000 KRW |
49.9000 KRW |
49.0000 KRW |
| 2020-03-29 |
48.0094 KRW |
5,192,830.6178 XLM |
49.0000 KRW |
46.4000 KRW |
49.2000 KRW |
46.4000 KRW |
| 2020-03-28 |
48.6206 KRW |
10,111,138.8493 XLM |
50.0000 KRW |
47.5000 KRW |
50.4000 KRW |
48.9000 KRW |
| 2020-03-27 |
51.7589 KRW |
9,338,438.6448 XLM |
52.7000 KRW |
50.4000 KRW |
53.5000 KRW |
50.4000 KRW |
| 2020-03-26 |
50.5979 KRW |
7,298,411.6145 XLM |
50.2000 KRW |
49.3000 KRW |
52.4000 KRW |
52.2000 KRW |
| 2020-03-25 |
49.5008 KRW |
6,081,661.4169 XLM |
49.8000 KRW |
48.5000 KRW |
50.5000 KRW |
49.9000 KRW |
| 2020-03-24 |
49.2277 KRW |
10,743,739.6453 XLM |
49.1000 KRW |
48.2000 KRW |
50.1000 KRW |
49.8000 KRW |
| 2020-03-23 |
47.8264 KRW |
7,206,646.0941 XLM |
46.5000 KRW |
45.4000 KRW |
49.6000 KRW |
48.9000 KRW |
| 2020-03-22 |
48.9691 KRW |
7,256,698.3001 XLM |
49.4000 KRW |
46.5000 KRW |
50.5000 KRW |
47.2000 KRW |
| 2020-03-21 |
49.7375 KRW |
9,306,420.5581 XLM |
50.1000 KRW |
48.0000 KRW |
52.1000 KRW |
49.4000 KRW |
| 2020-03-20 |
52.2662 KRW |
30,720,675.8441 XLM |
51.4000 KRW |
46.2000 KRW |
55.5000 KRW |
49.5000 KRW |
| 2020-03-19 |
48.5026 KRW |
40,373,664.6823 XLM |
46.1000 KRW |
45.6000 KRW |
54.5000 KRW |
51.6000 KRW |
| 2020-03-18 |
45.0550 KRW |
14,531,602.8545 XLM |
47.4000 KRW |
43.7000 KRW |
48.0000 KRW |
45.9000 KRW |