Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-28 |
48.6206 KRW |
10,111,138.8493 XLM |
50.0000 KRW |
47.5000 KRW |
50.4000 KRW |
48.9000 KRW |
| 2020-03-27 |
51.7589 KRW |
9,338,438.6448 XLM |
52.7000 KRW |
50.4000 KRW |
53.5000 KRW |
50.4000 KRW |
| 2020-03-26 |
50.5979 KRW |
7,298,411.6145 XLM |
50.2000 KRW |
49.3000 KRW |
52.4000 KRW |
52.2000 KRW |
| 2020-03-25 |
49.5008 KRW |
6,081,661.4169 XLM |
49.8000 KRW |
48.5000 KRW |
50.5000 KRW |
49.9000 KRW |
| 2020-03-24 |
49.2277 KRW |
10,743,739.6453 XLM |
49.1000 KRW |
48.2000 KRW |
50.1000 KRW |
49.8000 KRW |
| 2020-03-23 |
47.8264 KRW |
7,206,646.0941 XLM |
46.5000 KRW |
45.4000 KRW |
49.6000 KRW |
48.9000 KRW |
| 2020-03-22 |
48.9691 KRW |
7,256,698.3001 XLM |
49.4000 KRW |
46.5000 KRW |
50.5000 KRW |
47.2000 KRW |
| 2020-03-21 |
49.7375 KRW |
9,306,420.5581 XLM |
50.1000 KRW |
48.0000 KRW |
52.1000 KRW |
49.4000 KRW |
| 2020-03-20 |
52.2662 KRW |
30,720,675.8441 XLM |
51.4000 KRW |
46.2000 KRW |
55.5000 KRW |
49.5000 KRW |
| 2020-03-19 |
48.5026 KRW |
40,373,664.6823 XLM |
46.1000 KRW |
45.6000 KRW |
54.5000 KRW |
51.6000 KRW |
| 2020-03-18 |
45.0550 KRW |
14,531,602.8545 XLM |
47.4000 KRW |
43.7000 KRW |
48.0000 KRW |
45.9000 KRW |
| 2020-03-17 |
46.4115 KRW |
9,689,767.9967 XLM |
44.9000 KRW |
44.4000 KRW |
48.0000 KRW |
47.9000 KRW |
| 2020-03-16 |
45.3049 KRW |
13,484,599.5487 XLM |
48.8000 KRW |
42.3000 KRW |
49.0000 KRW |
44.9000 KRW |
| 2020-03-15 |
48.7573 KRW |
11,424,877.6255 XLM |
48.4000 KRW |
47.6000 KRW |
50.4000 KRW |
49.0000 KRW |
| 2020-03-14 |
49.6355 KRW |
16,664,026.2916 XLM |
51.5000 KRW |
47.2000 KRW |
52.4000 KRW |
48.4000 KRW |
| 2020-03-13 |
45.6316 KRW |
38,920,243.1964 XLM |
41.9000 KRW |
37.4000 KRW |
52.0000 KRW |
51.5000 KRW |
| 2020-03-12 |
50.7752 KRW |
36,547,878.0345 XLM |
60.5000 KRW |
43.0000 KRW |
60.5000 KRW |
43.0000 KRW |
| 2020-03-11 |
60.4049 KRW |
9,068,272.9596 XLM |
63.0000 KRW |
57.4000 KRW |
63.5000 KRW |
59.3000 KRW |
| 2020-03-10 |
62.9172 KRW |
10,279,351.0703 XLM |
64.2000 KRW |
61.1000 KRW |
64.3000 KRW |
62.8000 KRW |
| 2020-03-09 |
61.3349 KRW |
18,330,441.1129 XLM |
61.1000 KRW |
58.0000 KRW |
63.7000 KRW |
63.3000 KRW |
| 2020-03-08 |
65.2305 KRW |
18,289,705.5722 XLM |
70.1000 KRW |
61.1000 KRW |
70.1000 KRW |
61.1000 KRW |
| 2020-03-06 |
71.5613 KRW |
8,667,627.3214 XLM |
71.1000 KRW |
70.6000 KRW |
72.6000 KRW |
72.0000 KRW |
| 2020-03-05 |
71.5688 KRW |
8,208,292.0930 XLM |
70.3000 KRW |
70.3000 KRW |
72.3000 KRW |
71.1000 KRW |
| 2020-03-04 |
69.8709 KRW |
9,980,076.2454 XLM |
69.8000 KRW |
69.3000 KRW |
70.8000 KRW |
70.3000 KRW |
| 2020-03-03 |
70.6912 KRW |
12,011,018.6338 XLM |
71.2000 KRW |
69.2000 KRW |
72.1000 KRW |
69.8000 KRW |
| 2020-03-02 |
69.7580 KRW |
8,670,887.2321 XLM |
67.9000 KRW |
67.4000 KRW |
71.8000 KRW |
71.0000 KRW |
| 2020-03-01 |
69.2118 KRW |
12,872,034.8592 XLM |
69.3000 KRW |
67.2000 KRW |
71.2000 KRW |
68.7000 KRW |
| 2020-02-29 |
70.6292 KRW |
8,889,781.4183 XLM |
71.0000 KRW |
69.1000 KRW |
72.3000 KRW |
69.3000 KRW |
| 2020-02-28 |
71.5705 KRW |
17,634,253.6024 XLM |
73.1000 KRW |
68.8000 KRW |
75.0000 KRW |
71.0000 KRW |
| 2020-02-27 |
72.1986 KRW |
20,012,912.2099 XLM |
71.7000 KRW |
67.5000 KRW |
75.9000 KRW |
72.6000 KRW |
| 2020-02-26 |
73.7856 KRW |
20,727,384.3924 XLM |
78.1000 KRW |
70.3000 KRW |
79.0000 KRW |
72.2000 KRW |
| 2020-02-25 |
80.2364 KRW |
15,679,931.8688 XLM |
83.5000 KRW |
77.5000 KRW |
83.6000 KRW |
78.3000 KRW |
| 2020-02-24 |
84.4210 KRW |
12,367,847.0686 XLM |
86.5000 KRW |
81.7000 KRW |
87.3000 KRW |
83.0000 KRW |
| 2020-02-23 |
85.4595 KRW |
12,897,356.5559 XLM |
83.7000 KRW |
82.9000 KRW |
87.0000 KRW |
86.4000 KRW |
| 2020-02-22 |
83.7512 KRW |
7,462,837.5164 XLM |
84.4000 KRW |
82.5000 KRW |
85.0000 KRW |
83.7000 KRW |
| 2020-02-21 |
85.1612 KRW |
14,498,175.4257 XLM |
84.7000 KRW |
83.0000 KRW |
86.6000 KRW |
84.9000 KRW |
| 2020-02-20 |
84.3861 KRW |
31,686,080.2581 XLM |
83.5000 KRW |
80.8000 KRW |
89.1000 KRW |
84.6000 KRW |
| 2020-02-19 |
88.0815 KRW |
21,683,524.7117 XLM |
88.2000 KRW |
83.1000 KRW |
93.1000 KRW |
83.6000 KRW |
| 2020-02-18 |
85.8002 KRW |
27,114,828.6740 XLM |
86.0000 KRW |
82.6000 KRW |
89.7000 KRW |
89.2000 KRW |
| 2020-02-17 |
82.2447 KRW |
38,958,126.5644 XLM |
87.5000 KRW |
78.8000 KRW |
88.2000 KRW |
86.0000 KRW |
| 2020-02-16 |
87.0560 KRW |
44,429,966.5841 XLM |
91.5000 KRW |
80.6000 KRW |
95.0000 KRW |
87.7000 KRW |
| 2020-02-15 |
97.9643 KRW |
61,700,026.5301 XLM |
99.7000 KRW |
89.3000 KRW |
103.0000 KRW |
91.2000 KRW |
| 2020-02-14 |
97.1126 KRW |
49,968,387.7388 XLM |
95.9000 KRW |
92.4000 KRW |
101.0000 KRW |
99.0000 KRW |
| 2020-02-13 |
96.9413 KRW |
119,207,176.4558 XLM |
91.3000 KRW |
87.5000 KRW |
103.0000 KRW |
95.7000 KRW |
| 2020-02-12 |
89.8177 KRW |
39,024,085.2255 XLM |
85.5000 KRW |
85.2000 KRW |
94.2000 KRW |
91.5000 KRW |
| 2020-02-11 |
82.8592 KRW |
18,402,045.9344 XLM |
82.5000 KRW |
79.8000 KRW |
86.0000 KRW |
85.5000 KRW |
| 2020-02-10 |
82.9552 KRW |
23,802,556.7464 XLM |
85.3000 KRW |
80.4000 KRW |
85.7000 KRW |
82.5000 KRW |
| 2020-02-09 |
84.6325 KRW |
41,893,701.5059 XLM |
83.0000 KRW |
82.7000 KRW |
86.6000 KRW |
85.1000 KRW |
| 2020-02-08 |
82.1999 KRW |
48,779,470.0022 XLM |
84.3000 KRW |
79.6000 KRW |
84.4000 KRW |
83.2000 KRW |
| 2020-02-07 |
84.1489 KRW |
37,333,589.1517 XLM |
81.9000 KRW |
81.7000 KRW |
86.1000 KRW |
84.1000 KRW |