Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
143.6771 KRW |
39,933,340.2963 XLM |
143.0000 KRW |
140.0000 KRW |
147.0000 KRW |
141.0000 KRW |
| 2023-04-01 |
146.3636 KRW |
63,015,925.5776 XLM |
147.0000 KRW |
142.0000 KRW |
152.0000 KRW |
143.0000 KRW |
| 2023-03-31 |
144.8615 KRW |
109,046,515.4332 XLM |
140.0000 KRW |
139.0000 KRW |
150.0000 KRW |
147.0000 KRW |
| 2023-03-30 |
137.3186 KRW |
90,418,890.6820 XLM |
134.0000 KRW |
132.0000 KRW |
142.0000 KRW |
140.0000 KRW |
| 2023-03-29 |
136.6915 KRW |
171,326,983.7330 XLM |
129.0000 KRW |
129.0000 KRW |
142.0000 KRW |
135.0000 KRW |
| 2023-03-28 |
124.5941 KRW |
76,491,469.1488 XLM |
124.0000 KRW |
120.0000 KRW |
130.0000 KRW |
129.0000 KRW |
| 2023-03-27 |
123.0808 KRW |
94,626,882.5771 XLM |
122.0000 KRW |
120.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2023-03-26 |
122.1767 KRW |
26,992,979.5099 XLM |
122.0000 KRW |
120.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2023-03-25 |
121.0907 KRW |
40,028,915.5303 XLM |
118.0000 KRW |
118.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2023-03-24 |
119.8625 KRW |
30,082,340.8631 XLM |
121.0000 KRW |
117.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2023-03-23 |
121.5161 KRW |
71,652,625.2498 XLM |
121.0000 KRW |
119.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2023-03-22 |
123.1350 KRW |
97,906,640.3834 XLM |
128.0000 KRW |
118.0000 KRW |
129.0000 KRW |
120.0000 KRW |
| 2023-03-21 |
122.0508 KRW |
218,828,860.5884 XLM |
115.0000 KRW |
113.0000 KRW |
132.0000 KRW |
127.0000 KRW |
| 2023-03-20 |
117.2021 KRW |
45,461,812.1695 XLM |
116.0000 KRW |
115.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2023-03-19 |
115.7109 KRW |
46,317,604.8459 XLM |
114.0000 KRW |
113.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2023-03-18 |
115.5598 KRW |
35,242,915.9442 XLM |
116.0000 KRW |
113.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2023-03-17 |
114.1359 KRW |
35,560,646.1080 XLM |
112.0000 KRW |
112.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2023-03-16 |
112.4003 KRW |
14,681,989.2243 XLM |
112.0000 KRW |
111.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2023-03-15 |
113.8638 KRW |
36,635,185.0452 XLM |
117.0000 KRW |
111.0000 KRW |
117.0000 KRW |
112.0000 KRW |
| 2023-03-14 |
112.9279 KRW |
52,476,978.9574 XLM |
112.0000 KRW |
109.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2023-03-13 |
109.4104 KRW |
47,790,843.4227 XLM |
109.0000 KRW |
106.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2023-03-12 |
106.8280 KRW |
30,936,065.1550 XLM |
107.0000 KRW |
104.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2023-03-11 |
104.6552 KRW |
34,987,603.5664 XLM |
106.0000 KRW |
101.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2023-03-10 |
103.4739 KRW |
41,883,165.1156 XLM |
104.0000 KRW |
101.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2023-03-09 |
107.3461 KRW |
49,279,669.9189 XLM |
109.0000 KRW |
103.0000 KRW |
110.0000 KRW |
103.0000 KRW |
| 2023-03-08 |
110.5985 KRW |
73,502,332.7638 XLM |
111.0000 KRW |
107.0000 KRW |
114.0000 KRW |
109.0000 KRW |
| 2023-03-07 |
110.1595 KRW |
41,391,175.0978 XLM |
111.0000 KRW |
108.0000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2023-03-06 |
109.5704 KRW |
18,142,007.6880 XLM |
110.0000 KRW |
108.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2023-03-05 |
111.4931 KRW |
14,907,504.6449 XLM |
112.0000 KRW |
110.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2023-03-04 |
112.7674 KRW |
19,307,149.0933 XLM |
114.0000 KRW |
110.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2023-03-03 |
112.4804 KRW |
41,739,163.0489 XLM |
115.0000 KRW |
110.0000 KRW |
117.0000 KRW |
113.0000 KRW |
| 2023-03-02 |
115.0484 KRW |
23,544,764.5712 XLM |
116.0000 KRW |
114.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2023-03-01 |
116.2460 KRW |
27,911,674.6808 XLM |
116.0000 KRW |
115.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2023-02-28 |
116.5531 KRW |
25,418,601.5418 XLM |
117.0000 KRW |
115.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2023-02-27 |
117.5064 KRW |
33,526,234.3374 XLM |
118.0000 KRW |
116.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2023-02-26 |
117.0880 KRW |
22,322,223.4655 XLM |
118.0000 KRW |
116.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2023-02-25 |
117.4016 KRW |
35,714,166.3048 XLM |
118.0000 KRW |
115.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2023-02-24 |
118.3585 KRW |
55,514,472.3584 XLM |
120.0000 KRW |
116.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2023-02-23 |
119.9097 KRW |
42,910,782.0226 XLM |
122.0000 KRW |
118.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2023-02-22 |
120.1481 KRW |
76,595,130.7359 XLM |
124.0000 KRW |
118.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2023-02-21 |
123.6357 KRW |
120,906,038.6246 XLM |
122.0000 KRW |
120.0000 KRW |
127.0000 KRW |
123.0000 KRW |
| 2023-02-20 |
119.0917 KRW |
91,904,610.4942 XLM |
118.0000 KRW |
115.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2023-02-19 |
118.4222 KRW |
46,484,660.3180 XLM |
119.0000 KRW |
116.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2023-02-18 |
117.5276 KRW |
63,841,027.5942 XLM |
117.0000 KRW |
115.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2023-02-17 |
114.3740 KRW |
42,198,286.6709 XLM |
112.0000 KRW |
111.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2023-02-16 |
115.9141 KRW |
95,839,006.3287 XLM |
117.0000 KRW |
112.0000 KRW |
118.0000 KRW |
113.0000 KRW |
| 2023-02-15 |
113.3032 KRW |
73,948,162.0558 XLM |
111.0000 KRW |
110.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2023-02-14 |
109.5376 KRW |
33,397,164.5070 XLM |
111.0000 KRW |
107.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2023-02-13 |
108.8078 KRW |
32,366,893.3207 XLM |
110.0000 KRW |
106.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2023-02-12 |
111.5912 KRW |
16,654,068.3159 XLM |
112.0000 KRW |
110.0000 KRW |
113.0000 KRW |
110.0000 KRW |