Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
230.0739 KRW |
37,640,851.5903 XLM |
235.0000 KRW |
221.0000 KRW |
238.0000 KRW |
223.0000 KRW |
| 2022-02-26 |
236.7433 KRW |
47,480,939.9162 XLM |
234.0000 KRW |
231.0000 KRW |
246.0000 KRW |
234.0000 KRW |
| 2022-02-25 |
224.8258 KRW |
32,709,697.3421 XLM |
223.0000 KRW |
218.0000 KRW |
233.0000 KRW |
230.0000 KRW |
| 2022-02-24 |
209.5616 KRW |
70,025,973.0749 XLM |
222.0000 KRW |
201.0000 KRW |
227.0000 KRW |
223.0000 KRW |
| 2022-02-23 |
228.4130 KRW |
24,438,084.7975 XLM |
226.0000 KRW |
222.0000 KRW |
235.0000 KRW |
225.0000 KRW |
| 2022-02-22 |
219.6516 KRW |
37,789,949.9883 XLM |
219.0000 KRW |
212.0000 KRW |
228.0000 KRW |
226.0000 KRW |
| 2022-02-21 |
234.7746 KRW |
52,787,208.3328 XLM |
238.0000 KRW |
220.0000 KRW |
245.0000 KRW |
221.0000 KRW |
| 2022-02-20 |
242.8775 KRW |
34,850,857.8674 XLM |
250.0000 KRW |
237.0000 KRW |
252.0000 KRW |
240.0000 KRW |
| 2022-02-19 |
248.6890 KRW |
56,679,811.7006 XLM |
246.0000 KRW |
239.0000 KRW |
257.0000 KRW |
248.0000 KRW |
| 2022-02-18 |
246.9420 KRW |
38,661,860.5499 XLM |
246.0000 KRW |
239.0000 KRW |
254.0000 KRW |
246.0000 KRW |
| 2022-02-17 |
263.5229 KRW |
56,944,627.9641 XLM |
266.0000 KRW |
246.0000 KRW |
275.0000 KRW |
250.0000 KRW |
| 2022-02-16 |
264.2622 KRW |
32,346,438.1165 XLM |
268.0000 KRW |
260.0000 KRW |
268.0000 KRW |
266.0000 KRW |
| 2022-02-15 |
261.3891 KRW |
35,524,954.6716 XLM |
256.0000 KRW |
254.0000 KRW |
267.0000 KRW |
264.0000 KRW |
| 2022-02-14 |
255.1679 KRW |
32,895,485.0056 XLM |
258.0000 KRW |
250.0000 KRW |
261.0000 KRW |
256.0000 KRW |
| 2022-02-13 |
265.3862 KRW |
29,921,597.2229 XLM |
268.0000 KRW |
259.0000 KRW |
271.0000 KRW |
259.0000 KRW |
| 2022-02-12 |
265.9961 KRW |
43,475,472.6601 XLM |
264.0000 KRW |
256.0000 KRW |
275.0000 KRW |
268.0000 KRW |
| 2022-02-11 |
275.6298 KRW |
43,171,056.1501 XLM |
283.0000 KRW |
260.0000 KRW |
283.0000 KRW |
264.0000 KRW |
| 2022-02-10 |
286.5267 KRW |
52,630,248.4290 XLM |
290.0000 KRW |
278.0000 KRW |
293.0000 KRW |
284.0000 KRW |
| 2022-02-09 |
290.8431 KRW |
44,651,391.1602 XLM |
296.0000 KRW |
284.0000 KRW |
297.0000 KRW |
290.0000 KRW |
| 2022-02-08 |
297.8795 KRW |
210,523,016.2980 XLM |
293.0000 KRW |
283.0000 KRW |
312.0000 KRW |
296.0000 KRW |
| 2022-02-07 |
284.9256 KRW |
175,204,668.5060 XLM |
273.0000 KRW |
268.0000 KRW |
296.0000 KRW |
292.0000 KRW |
| 2022-02-06 |
268.6545 KRW |
55,190,345.2762 XLM |
261.0000 KRW |
261.0000 KRW |
273.0000 KRW |
271.0000 KRW |
| 2022-02-05 |
260.1937 KRW |
50,377,027.2286 XLM |
254.0000 KRW |
253.0000 KRW |
266.0000 KRW |
262.0000 KRW |
| 2022-02-04 |
244.6922 KRW |
40,404,304.6420 XLM |
240.0000 KRW |
238.0000 KRW |
254.0000 KRW |
253.0000 KRW |
| 2022-02-03 |
237.2658 KRW |
24,994,115.3493 XLM |
239.0000 KRW |
233.0000 KRW |
241.0000 KRW |
237.0000 KRW |
| 2022-02-02 |
247.4918 KRW |
41,057,580.9726 XLM |
250.0000 KRW |
238.0000 KRW |
254.0000 KRW |
241.0000 KRW |
| 2022-02-01 |
249.4512 KRW |
20,548,950.5031 XLM |
245.0000 KRW |
244.0000 KRW |
254.0000 KRW |
249.0000 KRW |
| 2022-01-31 |
241.5355 KRW |
23,542,278.2677 XLM |
244.0000 KRW |
235.0000 KRW |
248.0000 KRW |
246.0000 KRW |
| 2022-01-30 |
249.0744 KRW |
24,838,720.3935 XLM |
252.0000 KRW |
240.0000 KRW |
256.0000 KRW |
244.0000 KRW |
| 2022-01-29 |
248.6594 KRW |
22,656,083.5261 XLM |
246.0000 KRW |
244.0000 KRW |
253.0000 KRW |
250.0000 KRW |
| 2022-01-28 |
240.0617 KRW |
23,892,319.5996 XLM |
238.0000 KRW |
236.0000 KRW |
246.0000 KRW |
244.0000 KRW |
| 2022-01-27 |
239.4007 KRW |
33,662,986.7456 XLM |
241.0000 KRW |
232.0000 KRW |
246.0000 KRW |
238.0000 KRW |
| 2022-01-26 |
243.0972 KRW |
56,754,540.6499 XLM |
239.0000 KRW |
227.0000 KRW |
254.0000 KRW |
242.0000 KRW |
| 2022-01-25 |
236.4244 KRW |
33,956,443.8832 XLM |
242.0000 KRW |
229.0000 KRW |
242.0000 KRW |
239.0000 KRW |
| 2022-01-24 |
226.8586 KRW |
59,736,380.1046 XLM |
245.0000 KRW |
213.0000 KRW |
246.0000 KRW |
241.0000 KRW |
| 2022-01-23 |
239.4025 KRW |
50,610,630.8941 XLM |
239.0000 KRW |
224.0000 KRW |
245.0000 KRW |
244.0000 KRW |
| 2022-01-22 |
233.8571 KRW |
99,038,827.0428 XLM |
253.0000 KRW |
211.0000 KRW |
257.0000 KRW |
238.0000 KRW |
| 2022-01-21 |
269.8107 KRW |
108,695,931.5324 XLM |
283.0000 KRW |
248.0000 KRW |
285.0000 KRW |
253.0000 KRW |
| 2022-01-20 |
292.6418 KRW |
64,423,711.9608 XLM |
297.0000 KRW |
280.0000 KRW |
305.0000 KRW |
282.0000 KRW |
| 2022-01-19 |
301.2110 KRW |
40,917,073.7686 XLM |
308.0000 KRW |
295.0000 KRW |
309.0000 KRW |
298.0000 KRW |
| 2022-01-18 |
306.0854 KRW |
43,997,822.9960 XLM |
311.0000 KRW |
302.0000 KRW |
313.0000 KRW |
308.0000 KRW |
| 2022-01-17 |
308.7095 KRW |
52,093,863.1511 XLM |
313.0000 KRW |
305.0000 KRW |
314.0000 KRW |
310.0000 KRW |
| 2022-01-16 |
313.3510 KRW |
53,264,805.6071 XLM |
315.0000 KRW |
309.0000 KRW |
318.0000 KRW |
314.0000 KRW |
| 2022-01-15 |
316.1243 KRW |
118,686,691.0735 XLM |
320.0000 KRW |
307.0000 KRW |
325.0000 KRW |
316.0000 KRW |
| 2022-01-14 |
328.0743 KRW |
192,381,123.7303 XLM |
328.0000 KRW |
319.0000 KRW |
339.0000 KRW |
323.0000 KRW |
| 2022-01-13 |
343.6734 KRW |
134,634,069.0181 XLM |
343.0000 KRW |
329.0000 KRW |
353.0000 KRW |
330.0000 KRW |
| 2022-01-12 |
336.8880 KRW |
124,335,087.4295 XLM |
323.0000 KRW |
322.0000 KRW |
355.0000 KRW |
342.0000 KRW |
| 2022-01-11 |
310.2971 KRW |
93,611,443.3715 XLM |
310.0000 KRW |
302.0000 KRW |
321.0000 KRW |
321.0000 KRW |
| 2022-01-10 |
307.8152 KRW |
141,743,106.2933 XLM |
322.0000 KRW |
294.0000 KRW |
326.0000 KRW |
310.0000 KRW |
| 2022-01-09 |
320.5749 KRW |
40,727,244.9247 XLM |
319.0000 KRW |
315.0000 KRW |
326.0000 KRW |
323.0000 KRW |