Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-03 |
89.4447 KRW |
21,202,172.5391 XLM |
90.9000 KRW |
87.0000 KRW |
91.2000 KRW |
88.6000 KRW |
| 2019-02-02 |
89.5245 KRW |
26,756,765.9189 XLM |
89.4000 KRW |
88.1000 KRW |
91.5000 KRW |
90.9000 KRW |
| 2019-02-01 |
89.0187 KRW |
59,272,088.4488 XLM |
89.7000 KRW |
86.0000 KRW |
92.1000 KRW |
89.5000 KRW |
| 2019-01-31 |
92.4796 KRW |
76,407,479.3317 XLM |
94.5000 KRW |
89.0000 KRW |
97.1000 KRW |
89.7000 KRW |
| 2019-01-30 |
93.9879 KRW |
86,073,793.8721 XLM |
91.8000 KRW |
90.0000 KRW |
97.6000 KRW |
94.5000 KRW |
| 2019-01-29 |
92.0911 KRW |
80,654,870.6201 XLM |
95.7000 KRW |
89.1000 KRW |
97.2000 KRW |
91.8000 KRW |
| 2019-01-28 |
98.1184 KRW |
115,907,325.1509 XLM |
106.0000 KRW |
92.5000 KRW |
106.0000 KRW |
95.7000 KRW |
| 2019-01-27 |
107.0255 KRW |
51,073,054.1142 XLM |
110.0000 KRW |
104.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2019-01-26 |
112.7615 KRW |
78,579,446.4902 XLM |
110.0000 KRW |
108.0000 KRW |
117.0000 KRW |
110.0000 KRW |
| 2019-01-25 |
110.4141 KRW |
19,461,563.7774 XLM |
112.0000 KRW |
109.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2019-01-24 |
112.1933 KRW |
17,198,205.8593 XLM |
113.0000 KRW |
111.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2019-01-23 |
114.4723 KRW |
16,340,490.4196 XLM |
115.0000 KRW |
113.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2019-01-21 |
114.6252 KRW |
8,571,886.8319 XLM |
116.0000 KRW |
113.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2019-01-20 |
116.8220 KRW |
27,619,601.1573 XLM |
120.0000 KRW |
113.0000 KRW |
121.0000 KRW |
116.0000 KRW |
| 2019-01-19 |
120.5460 KRW |
23,083,155.5974 XLM |
119.0000 KRW |
118.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 2019-01-18 |
119.1282 KRW |
14,041,139.2515 XLM |
121.0000 KRW |
117.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2019-01-17 |
118.9543 KRW |
25,018,160.1051 XLM |
120.0000 KRW |
117.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2019-01-16 |
119.1326 KRW |
20,961,219.9033 XLM |
118.0000 KRW |
117.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2019-01-15 |
119.8092 KRW |
31,174,778.9082 XLM |
122.0000 KRW |
116.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2019-01-14 |
118.7148 KRW |
50,993,699.7187 XLM |
116.0000 KRW |
115.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2019-01-13 |
120.9668 KRW |
61,222,347.5595 XLM |
120.0000 KRW |
114.0000 KRW |
127.0000 KRW |
115.0000 KRW |
| 2019-01-12 |
118.5369 KRW |
14,710,406.3839 XLM |
119.0000 KRW |
117.0000 KRW |
120.0000 KRW |
120.0000 KRW |
| 2019-01-11 |
118.7126 KRW |
43,343,187.9588 XLM |
121.0000 KRW |
115.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 2019-01-10 |
130.9108 KRW |
140,776,098.5962 XLM |
137.0000 KRW |
117.0000 KRW |
144.0000 KRW |
121.0000 KRW |
| 2019-01-09 |
137.1166 KRW |
46,609,966.0943 XLM |
138.0000 KRW |
135.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2019-01-08 |
137.1066 KRW |
65,464,217.2948 XLM |
138.0000 KRW |
133.0000 KRW |
142.0000 KRW |
138.0000 KRW |
| 2019-01-07 |
137.1202 KRW |
62,409,973.5364 XLM |
136.0000 KRW |
133.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2019-01-06 |
130.8412 KRW |
34,349,008.0537 XLM |
128.0000 KRW |
126.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2019-01-05 |
128.1573 KRW |
14,254,261.1657 XLM |
129.0000 KRW |
127.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2019-01-04 |
127.0132 KRW |
15,291,883.8024 XLM |
127.0000 KRW |
125.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2019-01-03 |
128.5347 KRW |
17,352,969.9783 XLM |
131.0000 KRW |
126.0000 KRW |
132.0000 KRW |
128.0000 KRW |
| 2019-01-02 |
128.7948 KRW |
23,268,267.4638 XLM |
128.0000 KRW |
126.0000 KRW |
132.0000 KRW |
132.0000 KRW |
| 2019-01-01 |
125.7325 KRW |
18,907,256.7087 XLM |
124.0000 KRW |
123.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2018-12-31 |
127.7280 KRW |
18,415,314.5139 XLM |
131.0000 KRW |
123.0000 KRW |
131.0000 KRW |
125.0000 KRW |
| 2018-12-30 |
129.8087 KRW |
21,541,846.7687 XLM |
130.0000 KRW |
127.0000 KRW |
133.0000 KRW |
130.0000 KRW |
| 2018-12-29 |
133.2353 KRW |
29,743,081.2879 XLM |
135.0000 KRW |
130.0000 KRW |
137.0000 KRW |
131.0000 KRW |
| 2018-12-28 |
128.2606 KRW |
46,761,364.4501 XLM |
123.0000 KRW |
121.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2018-12-27 |
128.9807 KRW |
35,133,290.6950 XLM |
134.0000 KRW |
122.0000 KRW |
135.0000 KRW |
124.0000 KRW |
| 2018-12-26 |
133.6506 KRW |
60,116,975.2695 XLM |
134.0000 KRW |
129.0000 KRW |
139.0000 KRW |
134.0000 KRW |
| 2018-12-25 |
135.9151 KRW |
88,287,539.8809 XLM |
148.0000 KRW |
129.0000 KRW |
150.0000 KRW |
134.0000 KRW |
| 2018-12-24 |
150.8942 KRW |
185,625,720.6566 XLM |
141.0000 KRW |
140.0000 KRW |
159.0000 KRW |
148.0000 KRW |
| 2018-12-23 |
139.0228 KRW |
66,475,536.7526 XLM |
136.0000 KRW |
134.0000 KRW |
144.0000 KRW |
141.0000 KRW |
| 2018-12-22 |
133.2827 KRW |
48,780,662.0594 XLM |
134.0000 KRW |
129.0000 KRW |
139.0000 KRW |
135.0000 KRW |
| 2018-12-21 |
141.6214 KRW |
191,156,462.5485 XLM |
139.0000 KRW |
129.0000 KRW |
153.0000 KRW |
134.0000 KRW |
| 2018-12-20 |
134.4020 KRW |
97,854,423.1272 XLM |
125.0000 KRW |
124.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2018-12-19 |
132.5367 KRW |
99,220,564.6798 XLM |
127.0000 KRW |
125.0000 KRW |
142.0000 KRW |
127.0000 KRW |
| 2018-12-18 |
122.2112 KRW |
56,090,125.4273 XLM |
121.0000 KRW |
117.0000 KRW |
127.0000 KRW |
127.0000 KRW |
| 2018-12-17 |
114.9621 KRW |
44,780,687.5273 XLM |
109.0000 KRW |
106.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2018-12-16 |
109.8503 KRW |
21,799,401.1869 XLM |
106.0000 KRW |
106.0000 KRW |
113.0000 KRW |
109.0000 KRW |
| 2018-12-15 |
107.2373 KRW |
23,393,433.8732 XLM |
108.0000 KRW |
103.0000 KRW |
112.0000 KRW |
106.0000 KRW |