Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-04 |
194.0865 KRW |
120,252,742.6294 XLM |
201.0000 KRW |
175.0000 KRW |
208.0000 KRW |
180.0000 KRW |
| 2020-12-03 |
201.3125 KRW |
72,808,125.6414 XLM |
203.0000 KRW |
198.0000 KRW |
207.0000 KRW |
202.0000 KRW |
| 2020-12-02 |
202.5478 KRW |
107,794,167.7908 XLM |
205.0000 KRW |
196.0000 KRW |
207.0000 KRW |
204.0000 KRW |
| 2020-12-01 |
212.3705 KRW |
268,813,694.2090 XLM |
220.0000 KRW |
196.0000 KRW |
224.0000 KRW |
205.0000 KRW |
| 2020-11-30 |
216.0782 KRW |
295,641,166.3384 XLM |
214.0000 KRW |
205.0000 KRW |
225.0000 KRW |
219.0000 KRW |
| 2020-11-29 |
214.5271 KRW |
270,334,842.7521 XLM |
221.0000 KRW |
205.0000 KRW |
225.0000 KRW |
214.0000 KRW |
| 2020-11-28 |
233.0231 KRW |
841,946,845.7540 XLM |
232.0000 KRW |
214.0000 KRW |
246.0000 KRW |
220.0000 KRW |
| 2020-11-27 |
205.6706 KRW |
938,881,694.5665 XLM |
189.0000 KRW |
182.0000 KRW |
222.0000 KRW |
221.0000 KRW |
| 2020-11-26 |
189.6711 KRW |
886,308,019.2947 XLM |
216.0000 KRW |
166.0000 KRW |
232.0000 KRW |
188.0000 KRW |
| 2020-11-25 |
229.0003 KRW |
933,111,355.3499 XLM |
214.0000 KRW |
201.0000 KRW |
252.0000 KRW |
214.0000 KRW |
| 2020-11-24 |
184.3424 KRW |
1,362,272,419.8021 XLM |
144.0000 KRW |
141.0000 KRW |
220.0000 KRW |
214.0000 KRW |
| 2020-11-23 |
124.4597 KRW |
414,538,924.3855 XLM |
115.0000 KRW |
112.0000 KRW |
145.0000 KRW |
142.0000 KRW |
| 2020-11-22 |
116.0113 KRW |
382,512,217.1623 XLM |
118.0000 KRW |
108.0000 KRW |
129.0000 KRW |
116.0000 KRW |
| 2020-11-21 |
108.4244 KRW |
310,761,400.5479 XLM |
98.1000 KRW |
98.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2020-11-20 |
95.3154 KRW |
34,573,920.7855 XLM |
93.3000 KRW |
93.0000 KRW |
98.2000 KRW |
98.1000 KRW |
| 2020-11-19 |
93.1903 KRW |
28,222,779.2662 XLM |
92.8000 KRW |
90.9000 KRW |
95.8000 KRW |
93.3000 KRW |
| 2020-11-18 |
93.2955 KRW |
66,485,830.4978 XLM |
95.2000 KRW |
89.2000 KRW |
96.4000 KRW |
92.8000 KRW |
| 2020-11-17 |
93.6623 KRW |
62,915,294.0998 XLM |
90.4000 KRW |
90.2000 KRW |
97.0000 KRW |
94.0000 KRW |
| 2020-11-16 |
89.4974 KRW |
24,932,710.7250 XLM |
88.8000 KRW |
87.8000 KRW |
90.9000 KRW |
90.0000 KRW |
| 2020-11-15 |
89.8616 KRW |
19,000,178.0212 XLM |
89.6000 KRW |
87.8000 KRW |
90.9000 KRW |
88.6000 KRW |
| 2020-11-14 |
90.9764 KRW |
22,715,276.1889 XLM |
90.9000 KRW |
89.2000 KRW |
92.8000 KRW |
89.5000 KRW |
| 2020-11-13 |
89.6483 KRW |
15,764,924.6555 XLM |
88.8000 KRW |
88.6000 KRW |
90.9000 KRW |
90.8000 KRW |
| 2020-11-12 |
88.6428 KRW |
15,777,078.8091 XLM |
89.4000 KRW |
87.5000 KRW |
89.6000 KRW |
89.1000 KRW |
| 2020-11-11 |
89.6878 KRW |
18,221,656.3071 XLM |
88.8000 KRW |
88.7000 KRW |
90.9000 KRW |
89.3000 KRW |
| 2020-11-10 |
89.9389 KRW |
30,820,899.0238 XLM |
89.0000 KRW |
88.3000 KRW |
91.6000 KRW |
88.8000 KRW |
| 2020-11-09 |
89.5273 KRW |
18,382,605.0395 XLM |
91.0000 KRW |
87.7000 KRW |
91.5000 KRW |
88.7000 KRW |
| 2020-11-08 |
90.6449 KRW |
21,250,333.5095 XLM |
89.4000 KRW |
88.0000 KRW |
92.5000 KRW |
91.1000 KRW |
| 2020-11-07 |
93.6408 KRW |
28,716,893.4746 XLM |
93.8000 KRW |
88.4000 KRW |
96.2000 KRW |
89.6000 KRW |
| 2020-11-06 |
92.6796 KRW |
23,652,300.4172 XLM |
89.5000 KRW |
89.0000 KRW |
95.2000 KRW |
94.0000 KRW |
| 2020-11-05 |
85.9905 KRW |
14,100,521.5208 XLM |
84.2000 KRW |
82.8000 KRW |
91.9000 KRW |
89.5000 KRW |
| 2020-11-04 |
84.3477 KRW |
7,263,419.0614 XLM |
85.4000 KRW |
82.6000 KRW |
86.2000 KRW |
84.2000 KRW |
| 2020-11-03 |
84.8772 KRW |
9,117,888.4165 XLM |
86.0000 KRW |
83.5000 KRW |
86.6000 KRW |
85.6000 KRW |
| 2020-11-02 |
87.5923 KRW |
5,906,217.0967 XLM |
88.9000 KRW |
85.8000 KRW |
89.9000 KRW |
86.0000 KRW |
| 2020-11-01 |
87.5584 KRW |
5,086,241.8411 XLM |
87.8000 KRW |
86.6000 KRW |
89.2000 KRW |
89.2000 KRW |
| 2020-10-31 |
88.5886 KRW |
6,691,317.8132 XLM |
86.9000 KRW |
86.3000 KRW |
90.3000 KRW |
87.9000 KRW |
| 2020-10-30 |
86.3099 KRW |
9,527,190.4489 XLM |
87.8000 KRW |
84.5000 KRW |
88.9000 KRW |
86.9000 KRW |
| 2020-10-29 |
87.6705 KRW |
8,703,921.4292 XLM |
89.0000 KRW |
85.6000 KRW |
89.3000 KRW |
87.8000 KRW |
| 2020-10-28 |
90.7187 KRW |
14,572,202.3553 XLM |
91.9000 KRW |
88.1000 KRW |
92.5000 KRW |
89.0000 KRW |
| 2020-10-27 |
92.2701 KRW |
10,739,716.2305 XLM |
91.8000 KRW |
91.0000 KRW |
93.4000 KRW |
91.9000 KRW |
| 2020-10-26 |
93.1606 KRW |
10,614,181.9195 XLM |
93.6000 KRW |
90.9000 KRW |
95.0000 KRW |
91.8000 KRW |
| 2020-10-25 |
94.4725 KRW |
10,687,753.9585 XLM |
96.3000 KRW |
93.1000 KRW |
96.5000 KRW |
93.7000 KRW |
| 2020-10-24 |
95.0410 KRW |
7,663,742.2091 XLM |
94.4000 KRW |
93.9000 KRW |
96.9000 KRW |
96.1000 KRW |
| 2020-10-23 |
95.3239 KRW |
15,981,052.0819 XLM |
96.1000 KRW |
93.8000 KRW |
97.2000 KRW |
94.5000 KRW |
| 2020-10-22 |
96.3734 KRW |
21,054,682.0732 XLM |
94.5000 KRW |
94.3000 KRW |
98.5000 KRW |
96.0000 KRW |
| 2020-10-21 |
94.2895 KRW |
27,151,314.0202 XLM |
92.5000 KRW |
92.1000 KRW |
97.2000 KRW |
94.4000 KRW |
| 2020-10-20 |
96.0150 KRW |
35,631,145.0008 XLM |
97.2000 KRW |
92.3000 KRW |
99.1000 KRW |
92.6000 KRW |
| 2020-10-19 |
96.7278 KRW |
71,936,234.3180 XLM |
91.3000 KRW |
91.0000 KRW |
99.9000 KRW |
97.7000 KRW |
| 2020-10-18 |
92.8123 KRW |
27,089,577.1731 XLM |
94.0000 KRW |
90.8000 KRW |
94.5000 KRW |
91.3000 KRW |
| 2020-10-17 |
94.0505 KRW |
68,703,094.6693 XLM |
91.3000 KRW |
89.2000 KRW |
98.9000 KRW |
93.5000 KRW |
| 2020-10-16 |
86.6469 KRW |
26,118,569.5366 XLM |
85.3000 KRW |
82.8000 KRW |
90.9000 KRW |
90.8000 KRW |