Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
151.9923 KRW |
34,366,391.0052 XLM |
153.0000 KRW |
151.0000 KRW |
153.0000 KRW |
152.0000 KRW |
| 2023-09-29 |
158.5567 KRW |
126,241,523.6448 XLM |
154.0000 KRW |
153.0000 KRW |
164.0000 KRW |
154.0000 KRW |
| 2023-09-28 |
154.2164 KRW |
16,024,523.7163 XLM |
154.0000 KRW |
153.0000 KRW |
155.0000 KRW |
155.0000 KRW |
| 2023-09-27 |
153.6616 KRW |
27,344,970.0808 XLM |
152.0000 KRW |
151.0000 KRW |
156.0000 KRW |
153.0000 KRW |
| 2023-09-26 |
151.6627 KRW |
17,812,692.9487 XLM |
152.0000 KRW |
150.0000 KRW |
153.0000 KRW |
151.0000 KRW |
| 2023-09-25 |
151.4050 KRW |
24,427,945.2353 XLM |
152.0000 KRW |
149.0000 KRW |
153.0000 KRW |
152.0000 KRW |
| 2023-09-24 |
153.0143 KRW |
19,845,994.9755 XLM |
155.0000 KRW |
151.0000 KRW |
155.0000 KRW |
151.0000 KRW |
| 2023-09-23 |
154.7063 KRW |
16,421,044.8997 XLM |
155.0000 KRW |
153.0000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2023-09-22 |
155.0160 KRW |
25,470,982.3915 XLM |
155.0000 KRW |
153.0000 KRW |
157.0000 KRW |
154.0000 KRW |
| 2023-09-21 |
154.9261 KRW |
51,839,358.7122 XLM |
157.0000 KRW |
151.0000 KRW |
158.0000 KRW |
155.0000 KRW |
| 2023-09-20 |
158.8800 KRW |
50,749,066.6787 XLM |
159.0000 KRW |
157.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2023-09-19 |
158.9277 KRW |
35,712,175.1974 XLM |
158.0000 KRW |
157.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2023-09-18 |
158.6639 KRW |
42,776,052.6266 XLM |
157.0000 KRW |
156.0000 KRW |
161.0000 KRW |
158.0000 KRW |
| 2023-09-17 |
157.9040 KRW |
49,905,625.5586 XLM |
161.0000 KRW |
155.0000 KRW |
162.0000 KRW |
157.0000 KRW |
| 2023-09-16 |
161.6188 KRW |
43,245,225.1385 XLM |
163.0000 KRW |
160.0000 KRW |
164.0000 KRW |
161.0000 KRW |
| 2023-09-15 |
162.4515 KRW |
62,576,164.8124 XLM |
163.0000 KRW |
160.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2023-09-14 |
161.7948 KRW |
56,144,272.9326 XLM |
164.0000 KRW |
159.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2023-09-13 |
163.5279 KRW |
85,788,358.2675 XLM |
165.0000 KRW |
162.0000 KRW |
166.0000 KRW |
163.0000 KRW |
| 2023-09-12 |
172.6619 KRW |
160,913,452.0300 XLM |
175.0000 KRW |
163.0000 KRW |
180.0000 KRW |
165.0000 KRW |
| 2023-09-11 |
174.4880 KRW |
153,007,189.4201 XLM |
182.0000 KRW |
169.0000 KRW |
183.0000 KRW |
176.0000 KRW |
| 2023-09-10 |
178.8334 KRW |
94,727,865.7849 XLM |
179.0000 KRW |
174.0000 KRW |
184.0000 KRW |
182.0000 KRW |
| 2023-09-09 |
177.0046 KRW |
90,767,187.2044 XLM |
173.0000 KRW |
171.0000 KRW |
182.0000 KRW |
180.0000 KRW |
| 2023-09-08 |
169.6167 KRW |
57,798,002.2100 XLM |
171.0000 KRW |
166.0000 KRW |
173.0000 KRW |
173.0000 KRW |
| 2023-09-07 |
167.1654 KRW |
42,726,192.2372 XLM |
169.0000 KRW |
165.0000 KRW |
170.0000 KRW |
170.0000 KRW |
| 2023-09-06 |
164.2682 KRW |
74,511,881.7197 XLM |
167.0000 KRW |
160.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2023-09-05 |
170.2974 KRW |
127,839,449.5095 XLM |
168.0000 KRW |
165.0000 KRW |
176.0000 KRW |
167.0000 KRW |
| 2023-09-04 |
167.6048 KRW |
147,590,023.4286 XLM |
162.0000 KRW |
161.0000 KRW |
173.0000 KRW |
169.0000 KRW |
| 2023-09-03 |
159.0539 KRW |
66,308,871.4688 XLM |
155.0000 KRW |
154.0000 KRW |
165.0000 KRW |
161.0000 KRW |
| 2023-09-02 |
154.6347 KRW |
17,422,421.8074 XLM |
157.0000 KRW |
152.0000 KRW |
157.0000 KRW |
154.0000 KRW |
| 2023-09-01 |
157.4292 KRW |
28,660,410.3646 XLM |
157.0000 KRW |
155.0000 KRW |
160.0000 KRW |
157.0000 KRW |
| 2023-08-31 |
161.1716 KRW |
30,569,556.1815 XLM |
164.0000 KRW |
156.0000 KRW |
165.0000 KRW |
159.0000 KRW |
| 2023-08-30 |
165.8104 KRW |
23,365,761.3032 XLM |
169.0000 KRW |
164.0000 KRW |
169.0000 KRW |
165.0000 KRW |
| 2023-08-29 |
166.2596 KRW |
65,982,254.0289 XLM |
163.0000 KRW |
158.0000 KRW |
175.0000 KRW |
168.0000 KRW |
| 2023-08-28 |
162.1128 KRW |
24,105,950.6816 XLM |
163.0000 KRW |
160.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2023-08-27 |
164.7605 KRW |
19,936,961.5143 XLM |
165.0000 KRW |
162.0000 KRW |
167.0000 KRW |
164.0000 KRW |
| 2023-08-26 |
166.8522 KRW |
15,746,196.6714 XLM |
169.0000 KRW |
164.0000 KRW |
170.0000 KRW |
165.0000 KRW |
| 2023-08-25 |
166.4630 KRW |
43,908,726.2085 XLM |
169.0000 KRW |
163.0000 KRW |
171.0000 KRW |
167.0000 KRW |
| 2023-08-24 |
170.7595 KRW |
34,997,640.5362 XLM |
173.0000 KRW |
166.0000 KRW |
175.0000 KRW |
168.0000 KRW |
| 2023-08-23 |
169.5703 KRW |
46,757,290.6663 XLM |
166.0000 KRW |
164.0000 KRW |
175.0000 KRW |
174.0000 KRW |
| 2023-08-22 |
166.5697 KRW |
42,547,537.2201 XLM |
170.0000 KRW |
161.0000 KRW |
171.0000 KRW |
166.0000 KRW |
| 2023-08-21 |
172.3430 KRW |
56,208,125.4149 XLM |
178.0000 KRW |
168.0000 KRW |
179.0000 KRW |
171.0000 KRW |
| 2023-08-20 |
177.7815 KRW |
107,914,342.1074 XLM |
170.0000 KRW |
169.0000 KRW |
183.0000 KRW |
178.0000 KRW |
| 2023-08-19 |
167.8534 KRW |
37,948,939.4949 XLM |
161.0000 KRW |
160.0000 KRW |
174.0000 KRW |
171.0000 KRW |
| 2023-08-18 |
156.9007 KRW |
59,625,999.1513 XLM |
156.0000 KRW |
151.0000 KRW |
162.0000 KRW |
160.0000 KRW |
| 2023-08-17 |
162.7059 KRW |
66,837,359.9849 XLM |
172.0000 KRW |
153.0000 KRW |
173.0000 KRW |
155.0000 KRW |
| 2023-08-16 |
174.1625 KRW |
58,440,710.1318 XLM |
177.0000 KRW |
168.0000 KRW |
180.0000 KRW |
172.0000 KRW |
| 2023-08-15 |
178.5518 KRW |
41,379,152.9626 XLM |
181.0000 KRW |
171.0000 KRW |
183.0000 KRW |
176.0000 KRW |
| 2023-08-14 |
183.0405 KRW |
22,067,228.5389 XLM |
184.0000 KRW |
181.0000 KRW |
185.0000 KRW |
181.0000 KRW |
| 2023-08-13 |
185.0843 KRW |
12,324,579.7019 XLM |
185.0000 KRW |
184.0000 KRW |
188.0000 KRW |
184.0000 KRW |
| 2023-08-12 |
185.2039 KRW |
13,642,179.6919 XLM |
186.0000 KRW |
183.0000 KRW |
187.0000 KRW |
184.0000 KRW |