Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |