Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-25 |
84.1799 KRW |
44,140,426.8252 XLM |
81.9000 KRW |
80.4000 KRW |
88.1000 KRW |
86.3000 KRW |
| 2020-09-24 |
80.6926 KRW |
18,562,053.5044 XLM |
78.7000 KRW |
77.9000 KRW |
82.3000 KRW |
82.2000 KRW |
| 2020-09-23 |
81.5397 KRW |
12,921,326.5323 XLM |
84.0000 KRW |
78.0000 KRW |
84.5000 KRW |
78.5000 KRW |
| 2020-09-22 |
82.8350 KRW |
13,484,521.7981 XLM |
82.6000 KRW |
81.2000 KRW |
84.7000 KRW |
83.7000 KRW |
| 2020-09-21 |
85.4267 KRW |
25,193,846.8474 XLM |
90.4000 KRW |
81.5000 KRW |
90.4000 KRW |
83.2000 KRW |
| 2020-09-20 |
90.0250 KRW |
11,271,186.7014 XLM |
91.7000 KRW |
88.6000 KRW |
92.3000 KRW |
90.4000 KRW |
| 2020-09-19 |
91.3209 KRW |
9,594,036.8997 XLM |
91.3000 KRW |
90.3000 KRW |
92.7000 KRW |
91.8000 KRW |
| 2020-09-18 |
92.3473 KRW |
14,354,518.1751 XLM |
94.1000 KRW |
90.6000 KRW |
94.6000 KRW |
91.2000 KRW |
| 2020-09-17 |
94.0105 KRW |
14,193,558.3179 XLM |
94.2000 KRW |
91.8000 KRW |
96.8000 KRW |
94.1000 KRW |
| 2020-09-16 |
93.7090 KRW |
29,241,041.0105 XLM |
92.4000 KRW |
89.4000 KRW |
96.5000 KRW |
94.2000 KRW |
| 2020-09-15 |
94.5901 KRW |
16,615,670.6065 XLM |
95.1000 KRW |
92.2000 KRW |
96.2000 KRW |
92.4000 KRW |
| 2020-09-14 |
95.7840 KRW |
12,189,433.9454 XLM |
96.0000 KRW |
94.3000 KRW |
97.3000 KRW |
95.2000 KRW |
| 2020-09-13 |
98.1657 KRW |
19,384,343.2611 XLM |
99.4000 KRW |
95.0000 KRW |
101.0000 KRW |
95.9000 KRW |
| 2020-09-12 |
99.5339 KRW |
16,781,963.9041 XLM |
99.5000 KRW |
98.0000 KRW |
101.0000 KRW |
99.1000 KRW |
| 2020-09-11 |
96.7502 KRW |
17,080,899.2123 XLM |
96.9000 KRW |
94.5000 KRW |
100.0000 KRW |
99.4000 KRW |
| 2020-09-10 |
95.9137 KRW |
20,789,280.8534 XLM |
93.0000 KRW |
93.0000 KRW |
98.7000 KRW |
96.7000 KRW |
| 2020-09-09 |
92.6167 KRW |
14,782,018.8646 XLM |
92.8000 KRW |
90.4000 KRW |
94.8000 KRW |
93.0000 KRW |
| 2020-09-08 |
92.6775 KRW |
18,354,796.3405 XLM |
93.9000 KRW |
90.0000 KRW |
94.8000 KRW |
92.8000 KRW |
| 2020-09-07 |
92.1247 KRW |
23,662,222.9056 XLM |
93.1000 KRW |
88.9000 KRW |
95.2000 KRW |
93.5000 KRW |
| 2020-09-06 |
91.0904 KRW |
32,688,365.6193 XLM |
91.6000 KRW |
87.0000 KRW |
95.2000 KRW |
93.1000 KRW |
| 2020-09-05 |
95.1252 KRW |
38,832,526.4786 XLM |
97.5000 KRW |
89.6000 KRW |
100.0000 KRW |
91.3000 KRW |
| 2020-09-04 |
96.2599 KRW |
95,437,281.8356 XLM |
94.7000 KRW |
90.5000 KRW |
102.0000 KRW |
98.3000 KRW |
| 2020-09-03 |
102.9583 KRW |
95,581,658.5172 XLM |
111.0000 KRW |
93.0000 KRW |
111.0000 KRW |
95.0000 KRW |
| 2020-09-02 |
111.5069 KRW |
86,536,520.1777 XLM |
116.0000 KRW |
105.0000 KRW |
118.0000 KRW |
110.0000 KRW |
| 2020-09-01 |
115.7799 KRW |
69,751,221.4923 XLM |
114.0000 KRW |
113.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2020-08-31 |
113.9331 KRW |
44,139,104.5332 XLM |
114.0000 KRW |
111.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2020-08-30 |
114.3074 KRW |
29,816,310.2374 XLM |
113.0000 KRW |
113.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2020-08-29 |
112.2090 KRW |
33,552,961.1870 XLM |
113.0000 KRW |
111.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2020-08-28 |
111.8731 KRW |
34,394,484.5088 XLM |
112.0000 KRW |
109.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2020-08-27 |
112.0084 KRW |
56,449,369.3321 XLM |
117.0000 KRW |
107.0000 KRW |
117.0000 KRW |
111.0000 KRW |
| 2020-08-26 |
116.3044 KRW |
43,174,182.6217 XLM |
116.0000 KRW |
114.0000 KRW |
120.0000 KRW |
116.0000 KRW |
| 2020-08-25 |
117.7855 KRW |
40,355,081.9953 XLM |
122.0000 KRW |
114.0000 KRW |
122.0000 KRW |
117.0000 KRW |
| 2020-08-24 |
122.6305 KRW |
39,426,337.7318 XLM |
121.0000 KRW |
119.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2020-08-23 |
119.4127 KRW |
29,454,743.0920 XLM |
122.0000 KRW |
117.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2020-08-22 |
118.7522 KRW |
53,450,984.4546 XLM |
120.0000 KRW |
115.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2020-08-21 |
123.7660 KRW |
94,517,556.9673 XLM |
127.0000 KRW |
119.0000 KRW |
130.0000 KRW |
119.0000 KRW |
| 2020-08-20 |
122.6588 KRW |
57,211,423.1459 XLM |
121.0000 KRW |
118.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2020-08-19 |
122.0818 KRW |
86,686,426.5087 XLM |
127.0000 KRW |
118.0000 KRW |
128.0000 KRW |
121.0000 KRW |
| 2020-08-18 |
129.8295 KRW |
83,295,166.7528 XLM |
132.0000 KRW |
124.0000 KRW |
135.0000 KRW |
127.0000 KRW |
| 2020-08-17 |
132.6338 KRW |
127,039,688.4247 XLM |
134.0000 KRW |
127.0000 KRW |
139.0000 KRW |
133.0000 KRW |
| 2020-08-16 |
127.3701 KRW |
73,274,703.4496 XLM |
125.0000 KRW |
122.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2020-08-15 |
124.1358 KRW |
37,011,779.1920 XLM |
124.0000 KRW |
121.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2020-08-14 |
122.2697 KRW |
52,807,041.6706 XLM |
120.0000 KRW |
118.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2020-08-13 |
118.1877 KRW |
38,657,659.7404 XLM |
121.0000 KRW |
115.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2020-08-12 |
117.8425 KRW |
41,381,125.9888 XLM |
120.0000 KRW |
113.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2020-08-11 |
122.1854 KRW |
82,607,545.7634 XLM |
125.0000 KRW |
116.0000 KRW |
128.0000 KRW |
120.0000 KRW |
| 2020-08-10 |
124.0090 KRW |
49,345,446.8504 XLM |
125.0000 KRW |
121.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2020-08-09 |
123.7053 KRW |
51,011,006.3356 XLM |
122.0000 KRW |
121.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2020-08-08 |
121.7181 KRW |
35,449,429.0865 XLM |
122.0000 KRW |
120.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2020-08-07 |
123.9096 KRW |
43,225,018.9135 XLM |
126.0000 KRW |
119.0000 KRW |
127.0000 KRW |
123.0000 KRW |