Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
97.4892 KRW |
11,703,143.8502 XLM |
98.3000 KRW |
96.9000 KRW |
98.8000 KRW |
97.1000 KRW |
| 2022-12-23 |
98.3995 KRW |
8,984,863.0291 XLM |
98.6000 KRW |
97.6000 KRW |
99.1000 KRW |
98.2000 KRW |
| 2022-12-22 |
97.4001 KRW |
13,976,316.4990 XLM |
97.8000 KRW |
96.4000 KRW |
98.5000 KRW |
98.5000 KRW |
| 2022-12-21 |
98.1319 KRW |
14,424,853.2616 XLM |
98.9000 KRW |
96.9000 KRW |
99.1000 KRW |
97.8000 KRW |
| 2022-12-20 |
98.2347 KRW |
17,928,127.3326 XLM |
96.6000 KRW |
96.1000 KRW |
99.1000 KRW |
99.0000 KRW |
| 2022-12-19 |
99.3902 KRW |
18,124,465.7528 XLM |
101.0000 KRW |
95.3000 KRW |
102.0000 KRW |
96.6000 KRW |
| 2022-12-18 |
100.8865 KRW |
8,277,427.7790 XLM |
101.0000 KRW |
100.0000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2022-12-17 |
98.3009 KRW |
28,111,557.8333 XLM |
99.5000 KRW |
95.9000 KRW |
101.0000 KRW |
101.0000 KRW |
| 2022-12-16 |
104.8763 KRW |
29,090,711.1616 XLM |
108.0000 KRW |
99.7000 KRW |
109.0000 KRW |
100.0000 KRW |
| 2022-12-15 |
108.7346 KRW |
22,896,509.3035 XLM |
109.0000 KRW |
107.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2022-12-14 |
109.1448 KRW |
15,023,418.1916 XLM |
109.0000 KRW |
108.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2022-12-13 |
109.8331 KRW |
29,506,374.8547 XLM |
112.0000 KRW |
107.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2022-12-12 |
110.4217 KRW |
19,074,215.4712 XLM |
111.0000 KRW |
109.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2022-12-11 |
112.8458 KRW |
10,613,464.3475 XLM |
114.0000 KRW |
111.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2022-12-10 |
113.8852 KRW |
8,843,974.2312 XLM |
113.0000 KRW |
113.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2022-12-09 |
113.2075 KRW |
10,044,416.4999 XLM |
114.0000 KRW |
112.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2022-12-08 |
113.4071 KRW |
8,963,584.7880 XLM |
114.0000 KRW |
112.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2022-12-07 |
113.8982 KRW |
15,071,700.0686 XLM |
117.0000 KRW |
112.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2022-12-06 |
116.2335 KRW |
8,863,014.1962 XLM |
116.0000 KRW |
115.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2022-12-05 |
117.5304 KRW |
14,546,995.8781 XLM |
118.0000 KRW |
116.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2022-12-04 |
117.1842 KRW |
11,715,230.1329 XLM |
117.0000 KRW |
116.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2022-12-03 |
117.9310 KRW |
10,477,179.2346 XLM |
118.0000 KRW |
117.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2022-12-02 |
117.5363 KRW |
21,926,555.1030 XLM |
120.0000 KRW |
116.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2022-12-01 |
120.3368 KRW |
14,803,306.2033 XLM |
121.0000 KRW |
119.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2022-11-30 |
121.4996 KRW |
28,471,332.2397 XLM |
120.0000 KRW |
119.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2022-11-29 |
120.7723 KRW |
10,522,458.4658 XLM |
120.0000 KRW |
119.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2022-11-28 |
120.4758 KRW |
27,828,737.5179 XLM |
124.0000 KRW |
117.0000 KRW |
125.0000 KRW |
120.0000 KRW |
| 2022-11-27 |
123.6941 KRW |
27,299,498.6831 XLM |
121.0000 KRW |
121.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2022-11-26 |
122.5914 KRW |
19,288,820.1797 XLM |
122.0000 KRW |
120.0000 KRW |
125.0000 KRW |
121.0000 KRW |
| 2022-11-25 |
122.6785 KRW |
35,452,882.5088 XLM |
123.0000 KRW |
119.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2022-11-24 |
122.2303 KRW |
28,704,826.0894 XLM |
123.0000 KRW |
119.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2022-11-23 |
121.9990 KRW |
19,699,458.9065 XLM |
121.0000 KRW |
120.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2022-11-22 |
118.8193 KRW |
16,667,869.3204 XLM |
120.0000 KRW |
116.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2022-11-21 |
119.7510 KRW |
22,716,832.5704 XLM |
120.0000 KRW |
117.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2022-11-20 |
124.3228 KRW |
20,815,126.6534 XLM |
125.0000 KRW |
120.0000 KRW |
127.0000 KRW |
121.0000 KRW |
| 2022-11-19 |
123.4810 KRW |
14,862,494.8485 XLM |
123.0000 KRW |
122.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2022-11-18 |
124.0582 KRW |
15,226,137.3333 XLM |
125.0000 KRW |
122.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2022-11-17 |
123.9746 KRW |
13,919,208.7777 XLM |
124.0000 KRW |
122.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2022-11-16 |
124.9797 KRW |
15,910,659.6306 XLM |
125.0000 KRW |
122.0000 KRW |
128.0000 KRW |
124.0000 KRW |
| 2022-11-15 |
125.5884 KRW |
25,198,683.8696 XLM |
124.0000 KRW |
122.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2022-11-14 |
119.3089 KRW |
54,642,647.3165 XLM |
121.0000 KRW |
113.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2022-11-13 |
123.0916 KRW |
18,232,949.6065 XLM |
127.0000 KRW |
119.0000 KRW |
129.0000 KRW |
121.0000 KRW |
| 2022-11-12 |
127.7244 KRW |
13,240,441.9965 XLM |
132.0000 KRW |
125.0000 KRW |
133.0000 KRW |
126.0000 KRW |
| 2022-11-11 |
133.0418 KRW |
30,191,791.2858 XLM |
136.0000 KRW |
128.0000 KRW |
139.0000 KRW |
132.0000 KRW |
| 2022-11-10 |
131.7432 KRW |
47,897,842.5703 XLM |
120.0000 KRW |
118.0000 KRW |
142.0000 KRW |
136.0000 KRW |
| 2022-11-09 |
131.0519 KRW |
57,981,229.1474 XLM |
142.0000 KRW |
116.0000 KRW |
144.0000 KRW |
119.0000 KRW |
| 2022-11-08 |
146.1317 KRW |
75,566,874.6494 XLM |
155.0000 KRW |
139.0000 KRW |
156.0000 KRW |
143.0000 KRW |
| 2022-11-07 |
154.2535 KRW |
22,343,989.5138 XLM |
154.0000 KRW |
152.0000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2022-11-06 |
157.5206 KRW |
22,927,191.0768 XLM |
158.0000 KRW |
154.0000 KRW |
160.0000 KRW |
155.0000 KRW |
| 2022-11-05 |
160.1552 KRW |
43,669,280.6739 XLM |
160.0000 KRW |
158.0000 KRW |
162.0000 KRW |
160.0000 KRW |