Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
117.6404 KRW |
70,535,310.6047 XLM |
113.0000 KRW |
113.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2023-01-22 |
114.2571 KRW |
37,693,739.4012 XLM |
112.0000 KRW |
112.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2023-01-21 |
111.4845 KRW |
61,892,090.5699 XLM |
110.0000 KRW |
109.0000 KRW |
116.0000 KRW |
112.0000 KRW |
| 2023-01-20 |
106.7463 KRW |
40,197,517.3956 XLM |
104.0000 KRW |
104.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2023-01-19 |
103.6794 KRW |
27,289,878.6815 XLM |
102.0000 KRW |
102.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2023-01-18 |
107.0782 KRW |
59,905,276.4848 XLM |
107.0000 KRW |
102.0000 KRW |
111.0000 KRW |
103.0000 KRW |
| 2023-01-17 |
108.2159 KRW |
26,477,529.6669 XLM |
109.0000 KRW |
107.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2023-01-16 |
109.6097 KRW |
54,305,133.0278 XLM |
110.0000 KRW |
107.0000 KRW |
113.0000 KRW |
109.0000 KRW |
| 2023-01-15 |
107.1372 KRW |
53,461,244.6132 XLM |
108.0000 KRW |
105.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2023-01-14 |
107.6436 KRW |
75,239,308.8657 XLM |
106.0000 KRW |
103.0000 KRW |
112.0000 KRW |
107.0000 KRW |
| 2023-01-13 |
102.9708 KRW |
33,896,721.9626 XLM |
102.0000 KRW |
101.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2023-01-12 |
101.3491 KRW |
38,240,930.8402 XLM |
103.0000 KRW |
99.4000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2023-01-11 |
100.8364 KRW |
46,517,059.2905 XLM |
99.9000 KRW |
98.8000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2023-01-10 |
99.6315 KRW |
21,114,385.2301 XLM |
101.0000 KRW |
98.6000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2023-01-09 |
100.0809 KRW |
48,793,859.3149 XLM |
97.8000 KRW |
97.7000 KRW |
102.0000 KRW |
100.0000 KRW |
| 2023-01-08 |
96.2056 KRW |
11,876,526.2260 XLM |
96.4000 KRW |
94.7000 KRW |
98.1000 KRW |
97.9000 KRW |
| 2023-01-07 |
95.5127 KRW |
13,813,655.9322 XLM |
95.2000 KRW |
94.5000 KRW |
96.5000 KRW |
96.4000 KRW |
| 2023-01-06 |
93.7083 KRW |
25,624,766.3737 XLM |
93.4000 KRW |
91.3000 KRW |
95.7000 KRW |
95.4000 KRW |
| 2023-01-05 |
93.7966 KRW |
13,340,056.1230 XLM |
94.6000 KRW |
92.4000 KRW |
95.3000 KRW |
93.3000 KRW |
| 2023-01-04 |
94.6355 KRW |
14,628,707.1167 XLM |
94.1000 KRW |
93.1000 KRW |
95.3000 KRW |
93.6000 KRW |
| 2023-01-03 |
94.3027 KRW |
9,080,332.9113 XLM |
93.7000 KRW |
93.4000 KRW |
95.2000 KRW |
94.5000 KRW |
| 2023-01-02 |
92.5986 KRW |
19,962,310.6060 XLM |
92.1000 KRW |
90.1000 KRW |
94.6000 KRW |
93.7000 KRW |
| 2023-01-01 |
91.0729 KRW |
12,154,095.3840 XLM |
90.6000 KRW |
90.1000 KRW |
92.5000 KRW |
92.1000 KRW |
| 2022-12-31 |
91.2325 KRW |
10,232,277.6056 XLM |
91.9000 KRW |
90.4000 KRW |
92.2000 KRW |
90.6000 KRW |
| 2022-12-30 |
90.9277 KRW |
8,471,970.4143 XLM |
91.6000 KRW |
89.6000 KRW |
92.3000 KRW |
91.9000 KRW |
| 2022-12-29 |
91.0838 KRW |
16,927,338.3432 XLM |
91.4000 KRW |
89.4000 KRW |
92.6000 KRW |
91.4000 KRW |
| 2022-12-28 |
92.5833 KRW |
23,846,023.4515 XLM |
94.7000 KRW |
90.4000 KRW |
95.3000 KRW |
91.3000 KRW |
| 2022-12-27 |
95.0945 KRW |
22,139,950.3986 XLM |
96.6000 KRW |
94.0000 KRW |
96.6000 KRW |
94.3000 KRW |
| 2022-12-26 |
95.7703 KRW |
20,561,002.6907 XLM |
96.0000 KRW |
94.4000 KRW |
96.8000 KRW |
96.2000 KRW |
| 2022-12-25 |
96.2234 KRW |
12,333,877.8548 XLM |
96.9000 KRW |
94.8000 KRW |
97.3000 KRW |
95.8000 KRW |