Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
279.1228 KRW |
41,569,255.1609 XLM |
280.0000 KRW |
271.0000 KRW |
284.0000 KRW |
281.0000 KRW |
| 2022-03-29 |
282.0830 KRW |
46,247,310.5472 XLM |
276.0000 KRW |
274.0000 KRW |
287.0000 KRW |
280.0000 KRW |
| 2022-03-28 |
280.7051 KRW |
57,918,687.2951 XLM |
273.0000 KRW |
271.0000 KRW |
288.0000 KRW |
279.0000 KRW |
| 2022-03-27 |
266.8169 KRW |
62,603,045.5915 XLM |
263.0000 KRW |
260.0000 KRW |
276.0000 KRW |
274.0000 KRW |
| 2022-03-26 |
258.0796 KRW |
27,198,391.5209 XLM |
258.0000 KRW |
254.0000 KRW |
262.0000 KRW |
261.0000 KRW |
| 2022-03-25 |
261.9847 KRW |
64,978,936.6194 XLM |
259.0000 KRW |
255.0000 KRW |
269.0000 KRW |
258.0000 KRW |
| 2022-03-24 |
255.3409 KRW |
44,885,147.3971 XLM |
255.0000 KRW |
250.0000 KRW |
261.0000 KRW |
258.0000 KRW |
| 2022-03-23 |
253.7941 KRW |
45,408,871.0729 XLM |
254.0000 KRW |
250.0000 KRW |
258.0000 KRW |
256.0000 KRW |
| 2022-03-22 |
252.1841 KRW |
49,891,788.8745 XLM |
250.0000 KRW |
246.0000 KRW |
260.0000 KRW |
254.0000 KRW |
| 2022-03-21 |
242.4561 KRW |
22,937,545.5229 XLM |
241.0000 KRW |
236.0000 KRW |
249.0000 KRW |
248.0000 KRW |
| 2022-03-20 |
240.8734 KRW |
25,284,754.0167 XLM |
244.0000 KRW |
236.0000 KRW |
246.0000 KRW |
242.0000 KRW |
| 2022-03-19 |
237.0968 KRW |
24,771,531.1057 XLM |
234.0000 KRW |
232.0000 KRW |
243.0000 KRW |
239.0000 KRW |
| 2022-03-18 |
231.2100 KRW |
22,396,407.1328 XLM |
232.0000 KRW |
228.0000 KRW |
235.0000 KRW |
234.0000 KRW |
| 2022-03-17 |
230.4726 KRW |
23,290,691.8044 XLM |
233.0000 KRW |
227.0000 KRW |
234.0000 KRW |
233.0000 KRW |
| 2022-03-16 |
227.7187 KRW |
33,892,669.7065 XLM |
225.0000 KRW |
224.0000 KRW |
232.0000 KRW |
232.0000 KRW |
| 2022-03-15 |
223.1103 KRW |
27,009,696.5406 XLM |
223.0000 KRW |
220.0000 KRW |
227.0000 KRW |
224.0000 KRW |
| 2022-03-14 |
221.1748 KRW |
28,406,336.5662 XLM |
221.0000 KRW |
217.0000 KRW |
225.0000 KRW |
223.0000 KRW |
| 2022-03-13 |
231.2828 KRW |
28,069,815.7731 XLM |
231.0000 KRW |
227.0000 KRW |
235.0000 KRW |
228.0000 KRW |
| 2022-03-12 |
231.4323 KRW |
42,980,673.7619 XLM |
229.0000 KRW |
227.0000 KRW |
236.0000 KRW |
231.0000 KRW |
| 2022-03-11 |
222.0487 KRW |
76,495,332.6842 XLM |
221.0000 KRW |
215.0000 KRW |
232.0000 KRW |
229.0000 KRW |
| 2022-03-10 |
224.6078 KRW |
68,406,758.8730 XLM |
232.0000 KRW |
216.0000 KRW |
237.0000 KRW |
224.0000 KRW |
| 2022-03-09 |
223.5494 KRW |
57,881,936.0817 XLM |
215.0000 KRW |
214.0000 KRW |
234.0000 KRW |
230.0000 KRW |
| 2022-03-08 |
213.2672 KRW |
38,411,136.3801 XLM |
212.0000 KRW |
209.0000 KRW |
217.0000 KRW |
216.0000 KRW |
| 2022-03-07 |
214.5184 KRW |
44,342,396.8285 XLM |
215.0000 KRW |
209.0000 KRW |
221.0000 KRW |
214.0000 KRW |
| 2022-03-06 |
218.9739 KRW |
35,279,320.5872 XLM |
223.0000 KRW |
215.0000 KRW |
224.0000 KRW |
216.0000 KRW |
| 2022-03-05 |
219.4961 KRW |
46,778,191.2131 XLM |
218.0000 KRW |
213.0000 KRW |
224.0000 KRW |
222.0000 KRW |
| 2022-03-04 |
222.8530 KRW |
38,118,978.2388 XLM |
230.0000 KRW |
216.0000 KRW |
231.0000 KRW |
218.0000 KRW |
| 2022-03-03 |
232.9495 KRW |
35,000,367.7208 XLM |
236.0000 KRW |
227.0000 KRW |
238.0000 KRW |
231.0000 KRW |
| 2022-03-02 |
236.9098 KRW |
34,471,115.0395 XLM |
241.0000 KRW |
233.0000 KRW |
242.0000 KRW |
236.0000 KRW |
| 2022-03-01 |
240.2990 KRW |
48,292,670.4441 XLM |
239.0000 KRW |
235.0000 KRW |
246.0000 KRW |
241.0000 KRW |
| 2022-02-28 |
226.0850 KRW |
58,886,193.2366 XLM |
222.0000 KRW |
218.0000 KRW |
237.0000 KRW |
236.0000 KRW |
| 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 |