Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-25 |
116.1573 KRW |
20,486,620.4102 XLM |
119.0000 KRW |
112.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2019-03-24 |
119.3010 KRW |
13,843,407.6989 XLM |
120.0000 KRW |
118.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2019-03-23 |
121.1056 KRW |
15,859,613.0344 XLM |
121.0000 KRW |
119.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2019-03-22 |
119.9577 KRW |
24,037,216.9957 XLM |
119.0000 KRW |
117.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2019-03-21 |
118.9894 KRW |
39,027,121.3372 XLM |
122.0000 KRW |
113.0000 KRW |
124.0000 KRW |
119.0000 KRW |
| 2019-03-20 |
123.6180 KRW |
25,595,363.1568 XLM |
124.0000 KRW |
122.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2019-03-19 |
127.3665 KRW |
51,040,507.4212 XLM |
129.0000 KRW |
124.0000 KRW |
133.0000 KRW |
124.0000 KRW |
| 2019-03-18 |
125.4029 KRW |
75,164,048.0889 XLM |
121.0000 KRW |
118.0000 KRW |
133.0000 KRW |
128.0000 KRW |
| 2019-03-17 |
119.4170 KRW |
10,464,523.8739 XLM |
120.0000 KRW |
118.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2019-03-16 |
119.8246 KRW |
15,742,911.9050 XLM |
119.0000 KRW |
117.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2019-03-15 |
117.7342 KRW |
23,508,744.7848 XLM |
119.0000 KRW |
115.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2019-03-14 |
121.9600 KRW |
64,013,723.6063 XLM |
121.0000 KRW |
117.0000 KRW |
127.0000 KRW |
119.0000 KRW |
| 2019-03-13 |
117.9954 KRW |
76,007,029.6963 XLM |
117.0000 KRW |
112.0000 KRW |
126.0000 KRW |
121.0000 KRW |
| 2019-03-12 |
113.4147 KRW |
67,511,203.3818 XLM |
114.0000 KRW |
107.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2019-03-11 |
115.6000 KRW |
194,641,017.9405 XLM |
112.0000 KRW |
110.0000 KRW |
123.0000 KRW |
115.0000 KRW |
| 2019-03-10 |
106.6497 KRW |
106,467,703.6970 XLM |
99.7000 KRW |
98.4000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2019-03-09 |
98.7101 KRW |
42,015,558.4050 XLM |
96.0000 KRW |
95.5000 KRW |
102.0000 KRW |
99.2000 KRW |
| 2019-03-08 |
96.9155 KRW |
44,917,340.8771 XLM |
94.2000 KRW |
94.0000 KRW |
99.4000 KRW |
96.0000 KRW |
| 2019-03-07 |
93.8152 KRW |
14,587,878.0695 XLM |
93.5000 KRW |
93.1000 KRW |
94.7000 KRW |
94.2000 KRW |
| 2019-03-06 |
93.2945 KRW |
16,030,648.6169 XLM |
94.4000 KRW |
92.4000 KRW |
94.7000 KRW |
93.7000 KRW |
| 2019-03-05 |
93.0224 KRW |
29,193,535.6670 XLM |
91.8000 KRW |
90.2000 KRW |
95.3000 KRW |
94.0000 KRW |
| 2019-03-04 |
92.5155 KRW |
44,926,287.3778 XLM |
97.3000 KRW |
89.7000 KRW |
97.3000 KRW |
91.7000 KRW |
| 2019-03-03 |
97.0952 KRW |
54,745,780.3015 XLM |
92.9000 KRW |
92.3000 KRW |
101.0000 KRW |
97.4000 KRW |
| 2019-03-02 |
93.2729 KRW |
12,184,645.6441 XLM |
94.2000 KRW |
92.0000 KRW |
95.0000 KRW |
92.8000 KRW |
| 2019-03-01 |
93.8564 KRW |
12,426,705.8105 XLM |
93.7000 KRW |
93.2000 KRW |
95.3000 KRW |
94.5000 KRW |
| 2019-02-28 |
93.3653 KRW |
13,805,352.6790 XLM |
93.7000 KRW |
92.0000 KRW |
94.6000 KRW |
93.5000 KRW |
| 2019-02-27 |
93.7300 KRW |
21,649,346.3411 XLM |
93.8000 KRW |
91.0000 KRW |
95.6000 KRW |
93.7000 KRW |
| 2019-02-26 |
94.1644 KRW |
27,239,788.6097 XLM |
95.4000 KRW |
92.6000 KRW |
96.5000 KRW |
93.6000 KRW |
| 2019-02-25 |
94.1180 KRW |
50,518,549.7138 XLM |
91.5000 KRW |
91.3000 KRW |
97.4000 KRW |
95.4000 KRW |
| 2019-02-24 |
98.4049 KRW |
82,933,792.7885 XLM |
102.0000 KRW |
89.7000 KRW |
105.0000 KRW |
92.5000 KRW |
| 2019-02-23 |
100.0417 KRW |
38,991,541.1849 XLM |
98.8000 KRW |
97.9000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2019-02-22 |
98.7083 KRW |
44,391,975.3249 XLM |
97.9000 KRW |
97.0000 KRW |
100.0000 KRW |
98.7000 KRW |
| 2019-02-21 |
99.5854 KRW |
81,939,856.1192 XLM |
100.0000 KRW |
96.5000 KRW |
104.0000 KRW |
97.6000 KRW |
| 2019-02-20 |
97.1519 KRW |
121,598,658.9900 XLM |
97.8000 KRW |
94.2000 KRW |
100.0000 KRW |
99.8000 KRW |
| 2019-02-19 |
96.7326 KRW |
205,717,886.6153 XLM |
91.0000 KRW |
88.5000 KRW |
103.0000 KRW |
98.7000 KRW |
| 2019-02-18 |
89.4211 KRW |
65,717,651.5610 XLM |
87.4000 KRW |
86.8000 KRW |
92.1000 KRW |
91.0000 KRW |
| 2019-02-17 |
86.5115 KRW |
36,445,456.8799 XLM |
86.5000 KRW |
85.5000 KRW |
88.5000 KRW |
87.5000 KRW |
| 2019-02-16 |
86.7800 KRW |
30,824,384.5558 XLM |
87.4000 KRW |
86.0000 KRW |
88.0000 KRW |
86.3000 KRW |
| 2019-02-15 |
87.8251 KRW |
87,927,599.4937 XLM |
84.3000 KRW |
84.0000 KRW |
91.1000 KRW |
88.5000 KRW |
| 2019-02-14 |
83.7457 KRW |
15,286,001.1787 XLM |
84.1000 KRW |
82.7000 KRW |
84.6000 KRW |
84.2000 KRW |
| 2019-02-13 |
84.5185 KRW |
19,099,151.8109 XLM |
84.6000 KRW |
83.4000 KRW |
86.0000 KRW |
84.1000 KRW |
| 2019-02-12 |
83.9879 KRW |
24,541,366.9331 XLM |
84.7000 KRW |
82.8000 KRW |
85.3000 KRW |
84.6000 KRW |
| 2019-02-11 |
85.5202 KRW |
17,956,700.3082 XLM |
87.5000 KRW |
84.5000 KRW |
87.8000 KRW |
84.7000 KRW |
| 2019-02-10 |
85.2757 KRW |
40,663,803.8666 XLM |
88.2000 KRW |
83.0000 KRW |
88.5000 KRW |
87.6000 KRW |
| 2019-02-09 |
87.9774 KRW |
31,808,176.4586 XLM |
88.7000 KRW |
86.5000 KRW |
89.5000 KRW |
87.9000 KRW |
| 2019-02-08 |
85.8405 KRW |
81,353,478.8194 XLM |
82.7000 KRW |
81.0000 KRW |
91.0000 KRW |
89.1000 KRW |
| 2019-02-07 |
83.2752 KRW |
56,100,475.6657 XLM |
82.2000 KRW |
80.7000 KRW |
85.4000 KRW |
82.9000 KRW |
| 2019-02-06 |
82.0218 KRW |
60,966,766.6668 XLM |
85.3000 KRW |
80.4000 KRW |
85.9000 KRW |
81.8000 KRW |
| 2019-02-05 |
85.7036 KRW |
45,559,489.7017 XLM |
86.9000 KRW |
84.8000 KRW |
87.0000 KRW |
85.4000 KRW |
| 2019-02-04 |
88.1110 KRW |
29,738,901.7987 XLM |
88.6000 KRW |
86.9000 KRW |
89.4000 KRW |
86.9000 KRW |