Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
159.7104 KRW |
56,946,605.5841 XLM |
154.0000 KRW |
154.0000 KRW |
163.0000 KRW |
160.0000 KRW |
| 2022-11-03 |
154.6500 KRW |
16,622,279.5085 XLM |
153.0000 KRW |
153.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2022-11-02 |
153.4339 KRW |
26,348,458.1540 XLM |
154.0000 KRW |
151.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2022-11-01 |
154.9865 KRW |
26,804,147.6613 XLM |
156.0000 KRW |
153.0000 KRW |
157.0000 KRW |
154.0000 KRW |
| 2022-10-31 |
155.7202 KRW |
26,117,065.0519 XLM |
156.0000 KRW |
154.0000 KRW |
158.0000 KRW |
156.0000 KRW |
| 2022-10-30 |
158.8068 KRW |
31,570,904.8449 XLM |
158.0000 KRW |
155.0000 KRW |
162.0000 KRW |
156.0000 KRW |
| 2022-10-29 |
159.2033 KRW |
40,660,663.3822 XLM |
158.0000 KRW |
157.0000 KRW |
162.0000 KRW |
159.0000 KRW |
| 2022-10-28 |
156.5045 KRW |
17,445,084.0411 XLM |
156.0000 KRW |
154.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2022-10-27 |
158.8910 KRW |
29,362,101.8719 XLM |
159.0000 KRW |
156.0000 KRW |
162.0000 KRW |
157.0000 KRW |
| 2022-10-26 |
159.1029 KRW |
30,367,100.6244 XLM |
159.0000 KRW |
158.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2022-10-25 |
158.3448 KRW |
23,197,233.3263 XLM |
159.0000 KRW |
156.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2022-10-24 |
158.6696 KRW |
14,610,771.6756 XLM |
161.0000 KRW |
157.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2022-10-23 |
158.9153 KRW |
9,994,811.9687 XLM |
159.0000 KRW |
157.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2022-10-22 |
159.6139 KRW |
12,718,033.6781 XLM |
159.0000 KRW |
158.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2022-10-21 |
157.7282 KRW |
17,851,156.3014 XLM |
158.0000 KRW |
155.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2022-10-20 |
160.2402 KRW |
20,762,369.3132 XLM |
160.0000 KRW |
158.0000 KRW |
163.0000 KRW |
158.0000 KRW |
| 2022-10-19 |
160.8178 KRW |
13,987,428.5174 XLM |
161.0000 KRW |
159.0000 KRW |
164.0000 KRW |
160.0000 KRW |
| 2022-10-18 |
161.6384 KRW |
20,319,503.8552 XLM |
164.0000 KRW |
159.0000 KRW |
164.0000 KRW |
162.0000 KRW |
| 2022-10-17 |
162.9848 KRW |
16,970,389.1192 XLM |
162.0000 KRW |
161.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2022-10-16 |
163.0342 KRW |
8,796,984.6740 XLM |
161.0000 KRW |
161.0000 KRW |
165.0000 KRW |
162.0000 KRW |