Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-02 |
395.3029 KRW |
18,931,065.9629 XLM |
394.5000 KRW |
387.3000 KRW |
403.5000 KRW |
391.4000 KRW |
| 2025-05-01 |
396.5069 KRW |
19,673,749.1089 XLM |
391.4000 KRW |
389.8000 KRW |
403.9000 KRW |
394.5000 KRW |
| 2025-04-30 |
395.0163 KRW |
24,117,164.0507 XLM |
401.6000 KRW |
386.1000 KRW |
405.4000 KRW |
391.8000 KRW |
| 2025-04-29 |
404.7485 KRW |
24,610,137.9218 XLM |
407.3000 KRW |
398.7000 KRW |
411.2000 KRW |
399.2000 KRW |
| 2025-04-28 |
413.1648 KRW |
37,126,940.3760 XLM |
409.8000 KRW |
401.2000 KRW |
423.9000 KRW |
408.8000 KRW |
| 2025-04-27 |
414.3346 KRW |
36,992,358.8356 XLM |
419.5000 KRW |
406.1000 KRW |
424.7000 KRW |
411.4000 KRW |
| 2025-04-26 |
419.1860 KRW |
26,399,030.7569 XLM |
409.0000 KRW |
409.0000 KRW |
428.0000 KRW |
419.5000 KRW |
| 2025-04-25 |
406.4730 KRW |
33,724,497.0803 XLM |
402.7000 KRW |
395.0000 KRW |
421.0000 KRW |
409.1000 KRW |
| 2025-04-24 |
388.5279 KRW |
36,222,238.3862 XLM |
382.0000 KRW |
372.6000 KRW |
407.1000 KRW |
400.0000 KRW |
| 2025-04-23 |
384.8580 KRW |
40,037,327.6514 XLM |
379.6000 KRW |
377.2000 KRW |
394.2000 KRW |
383.2000 KRW |
| 2025-04-22 |
364.6701 KRW |
42,129,131.5830 XLM |
361.0000 KRW |
351.8000 KRW |
383.7000 KRW |
379.1000 KRW |
| 2025-04-21 |
367.9253 KRW |
36,026,294.5417 XLM |
351.2000 KRW |
351.0000 KRW |
377.7000 KRW |
361.0000 KRW |
| 2025-04-20 |
351.7737 KRW |
9,205,590.2800 XLM |
355.4000 KRW |
346.0000 KRW |
357.3000 KRW |
352.7000 KRW |
| 2025-04-19 |
354.0059 KRW |
9,910,351.2870 XLM |
347.4000 KRW |
346.8000 KRW |
357.8000 KRW |
355.9000 KRW |
| 2025-04-18 |
349.9772 KRW |
12,604,674.4618 XLM |
345.9000 KRW |
344.0000 KRW |
354.3000 KRW |
348.7000 KRW |
| 2025-04-17 |
344.5326 KRW |
13,135,841.2686 XLM |
342.3000 KRW |
339.5000 KRW |
350.0000 KRW |
348.5000 KRW |
| 2025-04-16 |
341.6700 KRW |
20,133,095.3192 XLM |
344.5000 KRW |
335.7000 KRW |
347.1000 KRW |
339.3000 KRW |
| 2025-04-15 |
349.3159 KRW |
21,493,759.6079 XLM |
348.0000 KRW |
344.0000 KRW |
355.0000 KRW |
344.5000 KRW |
| 2025-04-14 |
350.9153 KRW |
20,488,238.0332 XLM |
345.8000 KRW |
344.3000 KRW |
358.6000 KRW |
346.3000 KRW |
| 2025-04-13 |
357.9580 KRW |
31,267,166.7969 XLM |
356.5000 KRW |
345.1000 KRW |
367.0000 KRW |
346.8000 KRW |
| 2025-04-12 |
350.2736 KRW |
21,624,114.7804 XLM |
340.8000 KRW |
339.3000 KRW |
359.8000 KRW |
351.8000 KRW |
| 2025-04-11 |
343.5912 KRW |
16,559,962.5671 XLM |
340.8000 KRW |
337.5000 KRW |
350.6000 KRW |
342.9000 KRW |
| 2025-04-10 |
346.3437 KRW |
22,873,997.3958 XLM |
356.0000 KRW |
333.2000 KRW |
356.6000 KRW |
341.6000 KRW |
| 2025-04-09 |
339.9833 KRW |
57,336,363.7638 XLM |
331.8000 KRW |
321.3000 KRW |
362.1000 KRW |
357.5000 KRW |
| 2025-04-08 |
346.8332 KRW |
30,645,093.7583 XLM |
346.1000 KRW |
331.3000 KRW |
360.5000 KRW |
335.2000 KRW |
| 2025-04-07 |
327.3212 KRW |
86,959,677.3788 XLM |
339.0000 KRW |
301.4000 KRW |
365.3000 KRW |
348.6000 KRW |
| 2025-04-06 |
364.1439 KRW |
30,181,149.9948 XLM |
373.0000 KRW |
348.1000 KRW |
375.5000 KRW |
348.2000 KRW |
| 2025-04-05 |
376.7068 KRW |
19,661,700.3390 XLM |
381.8000 KRW |
367.7000 KRW |
385.1000 KRW |
370.8000 KRW |
| 2025-04-04 |
383.4329 KRW |
21,791,326.3706 XLM |
386.7000 KRW |
375.0000 KRW |
390.0000 KRW |
382.9000 KRW |
| 2025-04-03 |
383.6597 KRW |
23,624,937.1529 XLM |
384.5000 KRW |
372.0000 KRW |
396.4000 KRW |
386.1000 KRW |
| 2025-04-02 |
399.0210 KRW |
19,757,611.8203 XLM |
404.5000 KRW |
391.8000 KRW |
410.4000 KRW |
405.2000 KRW |
| 2025-04-01 |
401.7879 KRW |
18,333,153.9825 XLM |
394.7000 KRW |
389.7000 KRW |
414.5000 KRW |
404.6000 KRW |
| 2025-03-31 |
392.9544 KRW |
20,561,384.2972 XLM |
398.9000 KRW |
385.5000 KRW |
399.7000 KRW |
398.5000 KRW |
| 2025-03-30 |
401.4776 KRW |
15,601,058.4101 XLM |
399.5000 KRW |
394.3000 KRW |
408.7000 KRW |
397.4000 KRW |
| 2025-03-29 |
400.2231 KRW |
20,011,229.9386 XLM |
409.4000 KRW |
391.7000 KRW |
412.5000 KRW |
396.0000 KRW |
| 2025-03-28 |
411.6644 KRW |
23,097,783.4535 XLM |
422.4000 KRW |
402.2000 KRW |
426.4000 KRW |
409.2000 KRW |
| 2025-03-27 |
426.5613 KRW |
19,874,392.7276 XLM |
422.4000 KRW |
417.3000 KRW |
434.7000 KRW |
423.1000 KRW |
| 2025-03-26 |
433.9526 KRW |
30,403,421.0847 XLM |
433.0000 KRW |
420.6000 KRW |
445.6000 KRW |
426.7000 KRW |
| 2025-03-25 |
429.8693 KRW |
24,250,452.9528 XLM |
428.1000 KRW |
422.2000 KRW |
435.8000 KRW |
428.5000 KRW |
| 2025-03-24 |
423.7212 KRW |
25,450,764.7132 XLM |
417.2000 KRW |
411.1000 KRW |
435.0000 KRW |
430.0000 KRW |
| 2025-03-23 |
412.3086 KRW |
16,652,369.4729 XLM |
405.5000 KRW |
404.1000 KRW |
418.3000 KRW |
418.3000 KRW |
| 2025-03-22 |
409.1573 KRW |
17,035,167.8367 XLM |
410.0000 KRW |
405.0000 KRW |
414.6000 KRW |
405.7000 KRW |
| 2025-03-21 |
414.9734 KRW |
26,369,079.5005 XLM |
415.1000 KRW |
405.6000 KRW |
424.9000 KRW |
411.6000 KRW |
| 2025-03-20 |
419.7513 KRW |
39,682,840.6976 XLM |
426.0000 KRW |
410.8000 KRW |
428.8000 KRW |
413.8000 KRW |
| 2025-03-19 |
424.0079 KRW |
107,311,690.3192 XLM |
400.6000 KRW |
400.1000 KRW |
438.7000 KRW |
421.4000 KRW |
| 2025-03-18 |
393.2535 KRW |
21,335,801.4211 XLM |
399.7000 KRW |
386.7000 KRW |
399.7000 KRW |
396.2000 KRW |
| 2025-03-17 |
397.9238 KRW |
27,092,416.1996 XLM |
386.6000 KRW |
386.6000 KRW |
406.0000 KRW |
400.8000 KRW |
| 2025-03-16 |
395.5260 KRW |
32,922,342.3127 XLM |
404.3000 KRW |
384.5000 KRW |
406.3000 KRW |
391.0000 KRW |
| 2025-03-15 |
408.3407 KRW |
58,060,128.9903 XLM |
406.9000 KRW |
399.5000 KRW |
419.5000 KRW |
405.2000 KRW |
| 2025-03-14 |
407.8379 KRW |
73,861,843.9757 XLM |
405.8000 KRW |
400.0000 KRW |
419.2000 KRW |
408.2000 KRW |