Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
233.8079 KRW |
14,274,861.9996 XLM |
237.0000 KRW |
228.0000 KRW |
239.0000 KRW |
229.0000 KRW |
| 2022-04-28 |
236.6993 KRW |
10,707,912.7257 XLM |
234.0000 KRW |
233.0000 KRW |
241.0000 KRW |
238.0000 KRW |
| 2022-04-27 |
233.8778 KRW |
12,670,460.4215 XLM |
231.0000 KRW |
230.0000 KRW |
237.0000 KRW |
234.0000 KRW |
| 2022-04-26 |
236.0159 KRW |
20,651,650.0789 XLM |
241.0000 KRW |
228.0000 KRW |
242.0000 KRW |
230.0000 KRW |
| 2022-04-25 |
233.3114 KRW |
26,032,065.7451 XLM |
239.0000 KRW |
227.0000 KRW |
243.0000 KRW |
241.0000 KRW |
| 2022-04-24 |
240.7264 KRW |
13,825,976.3379 XLM |
241.0000 KRW |
238.0000 KRW |
245.0000 KRW |
239.0000 KRW |
| 2022-04-23 |
243.2225 KRW |
11,995,694.7846 XLM |
245.0000 KRW |
240.0000 KRW |
248.0000 KRW |
243.0000 KRW |
| 2022-04-22 |
246.2167 KRW |
15,384,478.8823 XLM |
246.0000 KRW |
244.0000 KRW |
249.0000 KRW |
245.0000 KRW |
| 2022-04-21 |
250.5001 KRW |
27,118,575.5937 XLM |
249.0000 KRW |
244.0000 KRW |
254.0000 KRW |
245.0000 KRW |
| 2022-04-20 |
252.5088 KRW |
20,272,367.7883 XLM |
255.0000 KRW |
248.0000 KRW |
258.0000 KRW |
250.0000 KRW |
| 2022-04-19 |
253.7759 KRW |
24,475,547.4004 XLM |
255.0000 KRW |
250.0000 KRW |
257.0000 KRW |
255.0000 KRW |
| 2022-04-18 |
246.3863 KRW |
29,243,452.7333 XLM |
247.0000 KRW |
238.0000 KRW |
258.0000 KRW |
255.0000 KRW |
| 2022-04-17 |
254.1845 KRW |
13,500,457.8618 XLM |
258.0000 KRW |
246.0000 KRW |
259.0000 KRW |
247.0000 KRW |
| 2022-04-16 |
257.9276 KRW |
25,312,516.6742 XLM |
258.0000 KRW |
253.0000 KRW |
263.0000 KRW |
258.0000 KRW |
| 2022-04-15 |
258.0016 KRW |
95,391,105.0623 XLM |
243.0000 KRW |
242.0000 KRW |
267.0000 KRW |
256.0000 KRW |
| 2022-04-14 |
246.1931 KRW |
19,787,570.8645 XLM |
248.0000 KRW |
241.0000 KRW |
251.0000 KRW |
244.0000 KRW |
| 2022-04-13 |
244.2122 KRW |
21,207,272.9472 XLM |
243.0000 KRW |
240.0000 KRW |
249.0000 KRW |
247.0000 KRW |
| 2022-04-12 |
239.6787 KRW |
20,709,919.1105 XLM |
236.0000 KRW |
233.0000 KRW |
245.0000 KRW |
242.0000 KRW |
| 2022-04-11 |
243.0792 KRW |
33,785,300.7441 XLM |
251.0000 KRW |
236.0000 KRW |
252.0000 KRW |
237.0000 KRW |
| 2022-04-10 |
255.5662 KRW |
11,235,808.9474 XLM |
257.0000 KRW |
252.0000 KRW |
259.0000 KRW |
254.0000 KRW |
| 2022-04-09 |
254.4698 KRW |
11,092,479.4871 XLM |
253.0000 KRW |
251.0000 KRW |
257.0000 KRW |
254.0000 KRW |
| 2022-04-08 |
260.7761 KRW |
25,581,979.7896 XLM |
263.0000 KRW |
251.0000 KRW |
266.0000 KRW |
253.0000 KRW |
| 2022-04-07 |
257.3155 KRW |
30,084,608.3412 XLM |
250.0000 KRW |
247.0000 KRW |
266.0000 KRW |
263.0000 KRW |
| 2022-04-06 |
264.9398 KRW |
54,453,823.4336 XLM |
278.0000 KRW |
251.0000 KRW |
279.0000 KRW |
251.0000 KRW |
| 2022-04-05 |
283.4317 KRW |
29,151,185.0427 XLM |
284.0000 KRW |
278.0000 KRW |
289.0000 KRW |
279.0000 KRW |
| 2022-04-04 |
285.6503 KRW |
36,652,642.0139 XLM |
291.0000 KRW |
279.0000 KRW |
291.0000 KRW |
286.0000 KRW |
| 2022-04-03 |
286.0296 KRW |
30,898,420.1940 XLM |
286.0000 KRW |
282.0000 KRW |
292.0000 KRW |
290.0000 KRW |
| 2022-04-02 |
285.8138 KRW |
42,329,069.4970 XLM |
284.0000 KRW |
282.0000 KRW |
290.0000 KRW |
288.0000 KRW |
| 2022-04-01 |
277.3955 KRW |
51,084,389.4059 XLM |
277.0000 KRW |
270.0000 KRW |
285.0000 KRW |
283.0000 KRW |
| 2022-03-31 |
283.1888 KRW |
58,145,432.1371 XLM |
283.0000 KRW |
276.0000 KRW |
290.0000 KRW |
279.0000 KRW |
| 2022-03-30 |
279.1228 KRW |
41,569,255.1609 XLM |
280.0000 KRW |
271.0000 KRW |
284.0000 KRW |
281.0000 KRW |
| 2022-03-29 |
282.0830 KRW |
46,247,310.5472 XLM |
276.0000 KRW |
274.0000 KRW |
287.0000 KRW |
280.0000 KRW |
| 2022-03-28 |
280.7051 KRW |
57,918,687.2951 XLM |
273.0000 KRW |
271.0000 KRW |
288.0000 KRW |
279.0000 KRW |
| 2022-03-27 |
266.8169 KRW |
62,603,045.5915 XLM |
263.0000 KRW |
260.0000 KRW |
276.0000 KRW |
274.0000 KRW |
| 2022-03-26 |
258.0796 KRW |
27,198,391.5209 XLM |
258.0000 KRW |
254.0000 KRW |
262.0000 KRW |
261.0000 KRW |
| 2022-03-25 |
261.9847 KRW |
64,978,936.6194 XLM |
259.0000 KRW |
255.0000 KRW |
269.0000 KRW |
258.0000 KRW |
| 2022-03-24 |
255.3409 KRW |
44,885,147.3971 XLM |
255.0000 KRW |
250.0000 KRW |
261.0000 KRW |
258.0000 KRW |
| 2022-03-23 |
253.7941 KRW |
45,408,871.0729 XLM |
254.0000 KRW |
250.0000 KRW |
258.0000 KRW |
256.0000 KRW |
| 2022-03-22 |
252.1841 KRW |
49,891,788.8745 XLM |
250.0000 KRW |
246.0000 KRW |
260.0000 KRW |
254.0000 KRW |
| 2022-03-21 |
242.4561 KRW |
22,937,545.5229 XLM |
241.0000 KRW |
236.0000 KRW |
249.0000 KRW |
248.0000 KRW |
| 2022-03-20 |
240.8734 KRW |
25,284,754.0167 XLM |
244.0000 KRW |
236.0000 KRW |
246.0000 KRW |
242.0000 KRW |
| 2022-03-19 |
237.0968 KRW |
24,771,531.1057 XLM |
234.0000 KRW |
232.0000 KRW |
243.0000 KRW |
239.0000 KRW |
| 2022-03-18 |
231.2100 KRW |
22,396,407.1328 XLM |
232.0000 KRW |
228.0000 KRW |
235.0000 KRW |
234.0000 KRW |
| 2022-03-17 |
230.4726 KRW |
23,290,691.8044 XLM |
233.0000 KRW |
227.0000 KRW |
234.0000 KRW |
233.0000 KRW |
| 2022-03-16 |
227.7187 KRW |
33,892,669.7065 XLM |
225.0000 KRW |
224.0000 KRW |
232.0000 KRW |
232.0000 KRW |
| 2022-03-15 |
223.1103 KRW |
27,009,696.5406 XLM |
223.0000 KRW |
220.0000 KRW |
227.0000 KRW |
224.0000 KRW |
| 2022-03-14 |
221.1748 KRW |
28,406,336.5662 XLM |
221.0000 KRW |
217.0000 KRW |
225.0000 KRW |
223.0000 KRW |
| 2022-03-13 |
231.2828 KRW |
28,069,815.7731 XLM |
231.0000 KRW |
227.0000 KRW |
235.0000 KRW |
228.0000 KRW |
| 2022-03-12 |
231.4323 KRW |
42,980,673.7619 XLM |
229.0000 KRW |
227.0000 KRW |
236.0000 KRW |
231.0000 KRW |
| 2022-03-11 |
222.0487 KRW |
76,495,332.6842 XLM |
221.0000 KRW |
215.0000 KRW |
232.0000 KRW |
229.0000 KRW |