Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-06 |
126.0383 KRW |
51,335,785.7826 XLM |
126.0000 KRW |
124.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2020-08-05 |
128.5900 KRW |
67,882,939.4788 XLM |
131.0000 KRW |
126.0000 KRW |
133.0000 KRW |
127.0000 KRW |
| 2020-08-04 |
128.4619 KRW |
173,087,259.5956 XLM |
125.0000 KRW |
124.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2020-08-03 |
126.0303 KRW |
111,303,952.4896 XLM |
121.0000 KRW |
119.0000 KRW |
130.0000 KRW |
124.0000 KRW |
| 2020-08-02 |
125.8920 KRW |
318,663,308.7853 XLM |
126.0000 KRW |
111.0000 KRW |
138.0000 KRW |
122.0000 KRW |
| 2020-08-01 |
121.3434 KRW |
145,267,945.8427 XLM |
115.0000 KRW |
114.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2020-07-31 |
113.9498 KRW |
40,235,129.3800 XLM |
113.0000 KRW |
112.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2020-07-30 |
113.1428 KRW |
44,440,806.4775 XLM |
113.0000 KRW |
111.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2020-07-29 |
114.5116 KRW |
81,313,739.3436 XLM |
113.0000 KRW |
112.0000 KRW |
117.0000 KRW |
112.0000 KRW |
| 2020-07-28 |
112.1930 KRW |
99,171,593.6149 XLM |
111.0000 KRW |
109.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2020-07-27 |
113.0176 KRW |
152,946,587.1462 XLM |
118.0000 KRW |
107.0000 KRW |
120.0000 KRW |
110.0000 KRW |
| 2020-07-26 |
120.5341 KRW |
154,513,275.3301 XLM |
120.0000 KRW |
115.0000 KRW |
125.0000 KRW |
117.0000 KRW |
| 2020-07-25 |
116.9196 KRW |
60,797,816.4328 XLM |
114.0000 KRW |
113.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2020-07-24 |
114.0367 KRW |
32,696,680.9386 XLM |
116.0000 KRW |
112.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2020-07-23 |
117.2159 KRW |
49,030,951.3878 XLM |
115.0000 KRW |
114.0000 KRW |
120.0000 KRW |
116.0000 KRW |
| 2020-07-22 |
114.1217 KRW |
32,278,412.7235 XLM |
115.0000 KRW |
112.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2020-07-21 |
114.4728 KRW |
53,846,863.5146 XLM |
112.0000 KRW |
112.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2020-07-20 |
117.4680 KRW |
47,871,943.5448 XLM |
118.0000 KRW |
112.0000 KRW |
121.0000 KRW |
114.0000 KRW |
| 2020-07-19 |
119.2022 KRW |
53,615,828.4896 XLM |
120.0000 KRW |
116.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2020-07-18 |
120.9827 KRW |
82,938,785.7292 XLM |
125.0000 KRW |
118.0000 KRW |
125.0000 KRW |
121.0000 KRW |
| 2020-07-17 |
124.0123 KRW |
181,836,990.8031 XLM |
123.0000 KRW |
119.0000 KRW |
129.0000 KRW |
125.0000 KRW |
| 2020-07-16 |
113.7792 KRW |
192,091,058.9256 XLM |
112.0000 KRW |
106.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2020-07-15 |
110.0742 KRW |
118,698,474.6415 XLM |
110.0000 KRW |
104.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2020-07-14 |
106.7702 KRW |
104,274,409.9392 XLM |
108.0000 KRW |
102.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2020-07-13 |
112.0391 KRW |
120,639,323.9470 XLM |
113.0000 KRW |
106.0000 KRW |
117.0000 KRW |
108.0000 KRW |
| 2020-07-12 |
111.0751 KRW |
95,418,957.9468 XLM |
111.0000 KRW |
107.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2020-07-11 |
114.1124 KRW |
229,462,693.9835 XLM |
106.0000 KRW |
105.0000 KRW |
121.0000 KRW |
112.0000 KRW |
| 2020-07-10 |
102.8184 KRW |
133,381,334.2907 XLM |
107.0000 KRW |
98.7000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2020-07-09 |
107.4151 KRW |
429,707,701.7976 XLM |
101.0000 KRW |
98.0000 KRW |
117.0000 KRW |
107.0000 KRW |
| 2020-07-08 |
94.1887 KRW |
248,403,659.1856 XLM |
87.2000 KRW |
86.0000 KRW |
102.0000 KRW |
100.0000 KRW |
| 2020-07-07 |
85.9173 KRW |
61,889,911.2105 XLM |
85.3000 KRW |
83.1000 KRW |
89.2000 KRW |
87.5000 KRW |
| 2020-07-06 |
82.6005 KRW |
44,705,885.0906 XLM |
80.4000 KRW |
78.9000 KRW |
86.5000 KRW |
85.5000 KRW |
| 2020-07-05 |
79.5797 KRW |
13,950,722.2257 XLM |
81.2000 KRW |
78.0000 KRW |
81.2000 KRW |
80.2000 KRW |
| 2020-07-04 |
80.3138 KRW |
13,470,106.5136 XLM |
80.2000 KRW |
79.5000 KRW |
81.8000 KRW |
81.1000 KRW |
| 2020-07-03 |
80.5936 KRW |
26,956,038.6123 XLM |
81.0000 KRW |
79.4000 KRW |
82.0000 KRW |
80.3000 KRW |
| 2020-07-02 |
83.1619 KRW |
34,218,183.2147 XLM |
82.0000 KRW |
79.6000 KRW |
85.6000 KRW |
81.0000 KRW |
| 2020-07-01 |
80.9763 KRW |
16,905,802.9637 XLM |
79.9000 KRW |
78.9000 KRW |
83.1000 KRW |
81.9000 KRW |
| 2020-06-30 |
78.8074 KRW |
19,480,416.2186 XLM |
77.8000 KRW |
76.5000 KRW |
81.1000 KRW |
79.9000 KRW |
| 2020-06-29 |
76.9003 KRW |
8,347,200.2592 XLM |
77.3000 KRW |
75.4000 KRW |
78.4000 KRW |
77.5000 KRW |
| 2020-06-28 |
75.9777 KRW |
11,161,511.7687 XLM |
76.3000 KRW |
73.7000 KRW |
78.5000 KRW |
76.9000 KRW |
| 2020-06-27 |
77.4750 KRW |
6,347,985.4762 XLM |
80.6000 KRW |
73.0000 KRW |
80.8000 KRW |
75.4000 KRW |
| 2020-06-26 |
80.8186 KRW |
10,594,188.4446 XLM |
81.3000 KRW |
79.3000 KRW |
82.4000 KRW |
80.8000 KRW |
| 2020-06-25 |
81.2279 KRW |
12,885,641.3258 XLM |
83.1000 KRW |
78.9000 KRW |
83.3000 KRW |
81.4000 KRW |
| 2020-06-24 |
84.4578 KRW |
20,743,564.8749 XLM |
84.9000 KRW |
81.9000 KRW |
86.7000 KRW |
83.0000 KRW |
| 2020-06-23 |
85.0144 KRW |
9,487,129.8108 XLM |
86.1000 KRW |
83.8000 KRW |
86.6000 KRW |
84.9000 KRW |
| 2020-06-22 |
84.8780 KRW |
11,374,138.1290 XLM |
83.0000 KRW |
82.8000 KRW |
86.6000 KRW |
86.1000 KRW |
| 2020-06-21 |
83.9142 KRW |
7,162,388.9677 XLM |
84.6000 KRW |
82.8000 KRW |
84.9000 KRW |
83.0000 KRW |
| 2020-06-20 |
84.2524 KRW |
11,077,042.4613 XLM |
84.4000 KRW |
82.9000 KRW |
87.7000 KRW |
84.4000 KRW |
| 2020-06-19 |
83.8942 KRW |
13,423,297.3945 XLM |
85.4000 KRW |
82.3000 KRW |
85.9000 KRW |
84.1000 KRW |
| 2020-06-18 |
86.0282 KRW |
26,278,615.9822 XLM |
87.0000 KRW |
84.0000 KRW |
87.4000 KRW |
85.3000 KRW |