Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-20 |
88.6227 KRW |
82,077,053.6007 XLM |
95.9000 KRW |
84.2000 KRW |
95.9000 KRW |
85.8000 KRW |
| 2019-09-19 |
98.0912 KRW |
196,105,040.1256 XLM |
98.0000 KRW |
88.3000 KRW |
107.0000 KRW |
96.0000 KRW |
| 2019-09-18 |
93.4846 KRW |
167,852,186.9910 XLM |
75.2000 KRW |
75.2000 KRW |
105.0000 KRW |
98.2000 KRW |
| 2019-09-17 |
72.4297 KRW |
31,529,742.0222 XLM |
69.5000 KRW |
68.6000 KRW |
78.7000 KRW |
75.5000 KRW |
| 2019-09-16 |
69.1898 KRW |
4,218,244.5438 XLM |
68.7000 KRW |
68.5000 KRW |
69.9000 KRW |
69.3000 KRW |
| 2019-09-15 |
69.2970 KRW |
3,751,524.9652 XLM |
69.4000 KRW |
68.6000 KRW |
69.8000 KRW |
68.8000 KRW |
| 2019-09-14 |
68.8541 KRW |
8,031,159.4174 XLM |
69.0000 KRW |
68.1000 KRW |
70.3000 KRW |
69.8000 KRW |
| 2019-09-13 |
69.1322 KRW |
2,958,300.9389 XLM |
69.6000 KRW |
68.5000 KRW |
70.0000 KRW |
68.7000 KRW |
| 2019-09-12 |
69.5625 KRW |
4,316,656.0619 XLM |
70.4000 KRW |
68.8000 KRW |
70.5000 KRW |
69.4000 KRW |
| 2019-09-11 |
70.6402 KRW |
3,632,899.5100 XLM |
71.2000 KRW |
69.9000 KRW |
71.8000 KRW |
70.3000 KRW |
| 2019-09-10 |
71.8021 KRW |
5,018,154.9783 XLM |
71.6000 KRW |
70.9000 KRW |
72.6000 KRW |
71.1000 KRW |
| 2019-09-09 |
71.9710 KRW |
9,824,004.2401 XLM |
72.7000 KRW |
70.7000 KRW |
73.5000 KRW |
71.8000 KRW |
| 2019-09-08 |
72.6628 KRW |
5,996,537.3716 XLM |
72.1000 KRW |
71.6000 KRW |
73.5000 KRW |
72.7000 KRW |
| 2019-09-07 |
71.5081 KRW |
4,470,186.9844 XLM |
69.6000 KRW |
69.5000 KRW |
72.8000 KRW |
72.2000 KRW |
| 2019-09-06 |
71.5107 KRW |
7,858,451.0880 XLM |
72.1000 KRW |
69.4000 KRW |
73.0000 KRW |
69.6000 KRW |
| 2019-09-05 |
72.9674 KRW |
5,281,542.1371 XLM |
74.0000 KRW |
71.7000 KRW |
74.1000 KRW |
72.1000 KRW |
| 2019-09-04 |
74.3659 KRW |
5,166,366.5484 XLM |
75.8000 KRW |
73.4000 KRW |
75.8000 KRW |
74.1000 KRW |
| 2019-09-03 |
75.8995 KRW |
4,671,801.5468 XLM |
75.8000 KRW |
75.1000 KRW |
77.0000 KRW |
75.3000 KRW |
| 2019-09-02 |
75.2241 KRW |
5,184,767.7351 XLM |
75.0000 KRW |
73.3000 KRW |
76.5000 KRW |
75.4000 KRW |
| 2019-09-01 |
74.8526 KRW |
2,596,423.1847 XLM |
75.1000 KRW |
74.0000 KRW |
75.7000 KRW |
75.1000 KRW |
| 2019-08-31 |
75.1301 KRW |
2,771,768.1314 XLM |
75.2000 KRW |
73.6000 KRW |
75.9000 KRW |
75.3000 KRW |
| 2019-08-30 |
75.8593 KRW |
6,069,740.0177 XLM |
74.9000 KRW |
74.5000 KRW |
77.0000 KRW |
75.2000 KRW |
| 2019-08-29 |
75.2920 KRW |
8,975,151.0717 XLM |
77.5000 KRW |
73.5000 KRW |
77.5000 KRW |
74.7000 KRW |
| 2019-08-28 |
79.6246 KRW |
6,371,788.1975 XLM |
82.2000 KRW |
76.7000 KRW |
82.3000 KRW |
77.7000 KRW |
| 2019-08-27 |
82.0267 KRW |
3,502,582.4620 XLM |
83.3000 KRW |
81.1000 KRW |
83.4000 KRW |
81.9000 KRW |
| 2019-08-26 |
83.7500 KRW |
3,846,300.0773 XLM |
83.5000 KRW |
82.9000 KRW |
85.0000 KRW |
83.2000 KRW |
| 2019-08-25 |
84.7436 KRW |
7,183,066.3398 XLM |
84.9000 KRW |
82.6000 KRW |
86.6000 KRW |
83.5000 KRW |
| 2019-08-24 |
83.2363 KRW |
7,836,239.8376 XLM |
82.9000 KRW |
81.6000 KRW |
85.5000 KRW |
84.8000 KRW |
| 2019-08-23 |
82.4082 KRW |
8,534,656.7563 XLM |
82.3000 KRW |
81.2000 KRW |
83.4000 KRW |
82.8000 KRW |
| 2019-08-22 |
81.7271 KRW |
7,254,254.9073 XLM |
81.2000 KRW |
79.4000 KRW |
84.0000 KRW |
83.0000 KRW |
| 2019-08-21 |
81.2476 KRW |
4,622,186.9018 XLM |
83.0000 KRW |
80.0000 KRW |
83.3000 KRW |
81.2000 KRW |
| 2019-08-20 |
84.1756 KRW |
3,131,889.2822 XLM |
86.6000 KRW |
83.0000 KRW |
86.8000 KRW |
83.2000 KRW |
| 2019-08-19 |
85.7694 KRW |
5,453,121.8293 XLM |
85.7000 KRW |
84.8000 KRW |
86.7000 KRW |
86.4000 KRW |
| 2019-08-18 |
84.8712 KRW |
7,532,878.0675 XLM |
82.4000 KRW |
81.8000 KRW |
87.0000 KRW |
85.7000 KRW |
| 2019-08-17 |
83.0118 KRW |
3,477,084.3943 XLM |
83.2000 KRW |
81.1000 KRW |
84.0000 KRW |
82.3000 KRW |
| 2019-08-16 |
83.5779 KRW |
4,573,166.5785 XLM |
85.9000 KRW |
82.2000 KRW |
85.9000 KRW |
83.5000 KRW |
| 2019-08-15 |
82.7502 KRW |
9,138,084.8023 XLM |
83.9000 KRW |
79.7000 KRW |
86.3000 KRW |
85.8000 KRW |
| 2019-08-14 |
86.1980 KRW |
8,452,813.4883 XLM |
89.8000 KRW |
82.4000 KRW |
89.8000 KRW |
83.5000 KRW |
| 2019-08-13 |
89.4162 KRW |
5,772,693.3161 XLM |
90.6000 KRW |
87.3000 KRW |
91.0000 KRW |
89.5000 KRW |
| 2019-08-12 |
92.2966 KRW |
5,321,775.5886 XLM |
94.0000 KRW |
90.7000 KRW |
94.2000 KRW |
90.7000 KRW |
| 2019-08-11 |
91.8635 KRW |
12,483,661.1802 XLM |
89.0000 KRW |
88.9000 KRW |
96.3000 KRW |
93.7000 KRW |
| 2019-08-10 |
87.6658 KRW |
13,059,626.8550 XLM |
86.3000 KRW |
86.1000 KRW |
89.7000 KRW |
89.3000 KRW |
| 2019-08-09 |
89.1514 KRW |
14,051,388.2497 XLM |
91.6000 KRW |
85.9000 KRW |
91.9000 KRW |
86.1000 KRW |
| 2019-08-08 |
91.8810 KRW |
9,967,168.8734 XLM |
93.4000 KRW |
90.7000 KRW |
93.4000 KRW |
91.8000 KRW |
| 2019-08-07 |
93.2039 KRW |
6,577,621.1252 XLM |
94.2000 KRW |
91.7000 KRW |
94.4000 KRW |
93.5000 KRW |
| 2019-08-06 |
95.2753 KRW |
18,419,134.6659 XLM |
98.5000 KRW |
92.4000 KRW |
98.7000 KRW |
94.2000 KRW |
| 2019-08-05 |
97.9433 KRW |
34,166,887.6210 XLM |
96.7000 KRW |
96.0000 KRW |
101.0000 KRW |
98.6000 KRW |
| 2019-08-04 |
96.3220 KRW |
7,396,164.5181 XLM |
97.3000 KRW |
95.0000 KRW |
97.6000 KRW |
96.9000 KRW |
| 2019-08-03 |
97.5037 KRW |
9,309,976.3347 XLM |
98.1000 KRW |
96.5000 KRW |
98.9000 KRW |
97.3000 KRW |
| 2019-08-02 |
98.2732 KRW |
6,208,636.2003 XLM |
97.8000 KRW |
97.4000 KRW |
99.2000 KRW |
97.9000 KRW |