Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
111.6516 KRW |
13,942,337.0849 XLM |
112.0000 KRW |
110.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2023-02-10 |
110.4275 KRW |
30,546,017.7556 XLM |
111.0000 KRW |
108.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2023-02-09 |
114.0448 KRW |
70,246,130.3305 XLM |
117.0000 KRW |
110.0000 KRW |
117.0000 KRW |
111.0000 KRW |
| 2023-02-08 |
116.5992 KRW |
61,076,151.2121 XLM |
116.0000 KRW |
114.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2023-02-07 |
114.9546 KRW |
35,593,229.5506 XLM |
115.0000 KRW |
113.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2023-02-06 |
115.0237 KRW |
32,795,479.6900 XLM |
115.0000 KRW |
113.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2023-02-05 |
116.3742 KRW |
57,425,706.3428 XLM |
118.0000 KRW |
113.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2023-02-04 |
117.5038 KRW |
37,894,558.4937 XLM |
117.0000 KRW |
116.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2023-02-03 |
116.2799 KRW |
35,164,989.8392 XLM |
116.0000 KRW |
115.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2023-02-02 |
116.1475 KRW |
42,765,390.6813 XLM |
115.0000 KRW |
114.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2023-02-01 |
112.8773 KRW |
36,392,590.1603 XLM |
115.0000 KRW |
110.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2023-01-31 |
113.4258 KRW |
25,516,644.2132 XLM |
113.0000 KRW |
112.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2023-01-30 |
115.4767 KRW |
45,438,180.1814 XLM |
118.0000 KRW |
111.0000 KRW |
119.0000 KRW |
113.0000 KRW |
| 2023-01-29 |
117.1518 KRW |
26,786,797.9974 XLM |
117.0000 KRW |
116.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2023-01-28 |
117.1597 KRW |
28,201,965.8482 XLM |
117.0000 KRW |
115.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2023-01-27 |
114.8588 KRW |
34,789,448.4850 XLM |
115.0000 KRW |
113.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2023-01-26 |
115.1232 KRW |
29,160,780.9706 XLM |
115.0000 KRW |
114.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2023-01-25 |
113.2175 KRW |
43,914,262.7391 XLM |
113.0000 KRW |
111.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2023-01-24 |
117.1703 KRW |
56,377,019.5436 XLM |
118.0000 KRW |
111.0000 KRW |
120.0000 KRW |
113.0000 KRW |