Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-06 |
80.0561 KRW |
43,619,124.5864 XLM |
79.4000 KRW |
77.3000 KRW |
82.8000 KRW |
81.9000 KRW |
| 2020-02-05 |
78.2127 KRW |
60,132,430.2326 XLM |
76.5000 KRW |
76.2000 KRW |
80.3000 KRW |
79.2000 KRW |
| 2020-02-04 |
73.9832 KRW |
56,318,923.8478 XLM |
74.3000 KRW |
71.1000 KRW |
77.8000 KRW |
76.4000 KRW |
| 2020-02-03 |
73.9178 KRW |
34,211,619.8812 XLM |
73.0000 KRW |
72.8000 KRW |
75.5000 KRW |
74.3000 KRW |
| 2020-02-02 |
73.5202 KRW |
94,861,526.0559 XLM |
71.8000 KRW |
70.5000 KRW |
76.1000 KRW |
73.0000 KRW |
| 2020-02-01 |
71.2427 KRW |
24,217,377.6554 XLM |
69.8000 KRW |
69.8000 KRW |
72.5000 KRW |
71.9000 KRW |
| 2020-01-31 |
70.9870 KRW |
27,157,463.1639 XLM |
71.5000 KRW |
68.9000 KRW |
72.8000 KRW |
70.0000 KRW |
| 2020-01-30 |
70.0207 KRW |
22,795,754.8981 XLM |
70.1000 KRW |
68.4000 KRW |
72.0000 KRW |
71.6000 KRW |
| 2020-01-29 |
70.8016 KRW |
35,343,188.6218 XLM |
70.2000 KRW |
69.0000 KRW |
72.4000 KRW |
70.4000 KRW |
| 2020-01-28 |
69.1460 KRW |
29,281,747.3205 XLM |
67.8000 KRW |
67.5000 KRW |
71.3000 KRW |
69.3000 KRW |
| 2020-01-27 |
68.1670 KRW |
23,644,262.5419 XLM |
67.1000 KRW |
66.9000 KRW |
69.5000 KRW |
67.8000 KRW |
| 2020-01-26 |
66.0657 KRW |
7,097,891.7821 XLM |
65.3000 KRW |
64.6000 KRW |
67.5000 KRW |
67.2000 KRW |
| 2020-01-25 |
65.3446 KRW |
3,592,316.2981 XLM |
66.4000 KRW |
64.5000 KRW |
66.4000 KRW |
65.7000 KRW |
| 2020-01-24 |
65.3046 KRW |
12,637,288.6184 XLM |
66.7000 KRW |
63.5000 KRW |
67.1000 KRW |
66.2000 KRW |
| 2020-01-23 |
68.4283 KRW |
27,486,529.7417 XLM |
69.3000 KRW |
65.5000 KRW |
70.2000 KRW |
66.8000 KRW |
| 2020-01-22 |
70.0780 KRW |
16,987,648.2918 XLM |
70.0000 KRW |
69.0000 KRW |
71.5000 KRW |
69.4000 KRW |
| 2020-01-21 |
69.9545 KRW |
25,111,306.6315 XLM |
68.5000 KRW |
67.4000 KRW |
71.7000 KRW |
70.5000 KRW |
| 2020-01-20 |
69.1263 KRW |
32,111,416.4441 XLM |
67.0000 KRW |
65.8000 KRW |
71.9000 KRW |
69.5000 KRW |
| 2020-01-19 |
68.2684 KRW |
57,182,908.2540 XLM |
68.4000 KRW |
63.4000 KRW |
72.6000 KRW |
66.9000 KRW |
| 2020-01-18 |
69.1350 KRW |
39,795,743.1857 XLM |
66.4000 KRW |
63.4000 KRW |
72.5000 KRW |
69.0000 KRW |
| 2020-01-17 |
64.9077 KRW |
34,006,029.2196 XLM |
60.2000 KRW |
59.6000 KRW |
69.6000 KRW |
67.6000 KRW |
| 2020-01-16 |
59.4125 KRW |
10,555,000.4034 XLM |
60.3000 KRW |
57.9000 KRW |
61.5000 KRW |
60.0000 KRW |
| 2020-01-15 |
60.7940 KRW |
22,874,825.3728 XLM |
58.6000 KRW |
57.6000 KRW |
63.3000 KRW |
60.6000 KRW |
| 2020-01-14 |
57.6040 KRW |
21,989,826.9675 XLM |
54.9000 KRW |
54.9000 KRW |
60.0000 KRW |
58.7000 KRW |
| 2020-01-13 |
55.3231 KRW |
3,555,470.8528 XLM |
55.7000 KRW |
54.9000 KRW |
56.2000 KRW |
55.2000 KRW |
| 2020-01-12 |
55.6491 KRW |
4,861,219.3606 XLM |
55.4000 KRW |
55.0000 KRW |
56.3000 KRW |
55.6000 KRW |
| 2020-01-11 |
55.0020 KRW |
6,317,128.9500 XLM |
54.8000 KRW |
54.2000 KRW |
56.0000 KRW |
55.4000 KRW |
| 2020-01-10 |
53.8863 KRW |
7,604,082.0588 XLM |
53.8000 KRW |
52.1000 KRW |
55.0000 KRW |
54.6000 KRW |
| 2020-01-09 |
54.2713 KRW |
7,252,428.8169 XLM |
54.7000 KRW |
53.3000 KRW |
55.7000 KRW |
53.7000 KRW |
| 2020-01-08 |
56.4426 KRW |
7,810,954.1501 XLM |
57.3000 KRW |
54.2000 KRW |
58.0000 KRW |
54.9000 KRW |
| 2020-01-07 |
57.3536 KRW |
9,489,655.7744 XLM |
57.8000 KRW |
55.6000 KRW |
58.5000 KRW |
57.3000 KRW |
| 2020-01-06 |
56.6258 KRW |
12,995,354.2339 XLM |
53.5000 KRW |
52.9000 KRW |
58.5000 KRW |
57.5000 KRW |
| 2020-01-05 |
53.6138 KRW |
2,735,150.6532 XLM |
53.1000 KRW |
53.0000 KRW |
54.1000 KRW |
53.5000 KRW |
| 2020-01-04 |
53.2706 KRW |
1,241,327.8836 XLM |
53.6000 KRW |
52.8000 KRW |
53.7000 KRW |
53.2000 KRW |
| 2020-01-03 |
52.3748 KRW |
4,094,388.0166 XLM |
51.9000 KRW |
50.3000 KRW |
54.4000 KRW |
53.6000 KRW |
| 2020-01-02 |
53.0318 KRW |
1,758,162.7083 XLM |
54.0000 KRW |
51.5000 KRW |
54.4000 KRW |
51.8000 KRW |
| 2020-01-01 |
54.3053 KRW |
1,422,808.4765 XLM |
54.6000 KRW |
53.9000 KRW |
54.8000 KRW |
54.1000 KRW |
| 2019-12-31 |
54.2888 KRW |
1,767,105.5197 XLM |
54.4000 KRW |
53.8000 KRW |
55.0000 KRW |
54.5000 KRW |
| 2019-12-30 |
54.5900 KRW |
2,996,206.5263 XLM |
54.9000 KRW |
53.8000 KRW |
55.4000 KRW |
54.9000 KRW |
| 2019-12-29 |
54.4467 KRW |
2,960,585.2949 XLM |
55.0000 KRW |
53.2000 KRW |
55.6000 KRW |
54.9000 KRW |
| 2019-12-28 |
54.3654 KRW |
1,214,307.2557 XLM |
53.9000 KRW |
53.9000 KRW |
55.3000 KRW |
54.7000 KRW |
| 2019-12-27 |
53.5269 KRW |
1,924,527.9649 XLM |
54.6000 KRW |
52.7000 KRW |
54.6000 KRW |
54.2000 KRW |
| 2019-12-26 |
53.8730 KRW |
2,055,559.0597 XLM |
54.2000 KRW |
53.1000 KRW |
55.4000 KRW |
54.0000 KRW |
| 2019-12-25 |
54.9066 KRW |
1,805,921.9913 XLM |
55.6000 KRW |
54.0000 KRW |
56.0000 KRW |
54.1000 KRW |
| 2019-12-24 |
55.2443 KRW |
1,783,564.0066 XLM |
55.5000 KRW |
54.7000 KRW |
55.8000 KRW |
55.3000 KRW |
| 2019-12-23 |
56.7733 KRW |
3,427,951.3370 XLM |
57.3000 KRW |
55.3000 KRW |
58.4000 KRW |
55.4000 KRW |
| 2019-12-22 |
56.0769 KRW |
2,632,002.4697 XLM |
55.9000 KRW |
54.9000 KRW |
57.3000 KRW |
57.2000 KRW |
| 2019-12-21 |
55.5838 KRW |
2,206,974.3915 XLM |
56.3000 KRW |
54.9000 KRW |
56.7000 KRW |
55.2000 KRW |
| 2019-12-20 |
55.4343 KRW |
2,870,000.0814 XLM |
55.7000 KRW |
54.2000 KRW |
56.8000 KRW |
56.3000 KRW |
| 2019-12-19 |
55.2678 KRW |
3,688,718.3549 XLM |
56.2000 KRW |
54.1000 KRW |
56.8000 KRW |
55.7000 KRW |