Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |