Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-18 |
53.7821 KRW |
10,902,407.2973 XLM |
53.8000 KRW |
50.3000 KRW |
57.0000 KRW |
56.0000 KRW |
| 2019-12-17 |
55.9851 KRW |
7,534,076.9391 XLM |
58.4000 KRW |
53.2000 KRW |
59.0000 KRW |
53.6000 KRW |
| 2019-12-16 |
60.3905 KRW |
5,696,297.9503 XLM |
62.3000 KRW |
58.1000 KRW |
62.4000 KRW |
58.6000 KRW |
| 2019-12-15 |
61.6199 KRW |
4,072,359.3253 XLM |
62.2000 KRW |
60.8000 KRW |
62.8000 KRW |
62.1000 KRW |
| 2019-12-14 |
62.7701 KRW |
6,690,403.6405 XLM |
64.1000 KRW |
61.2000 KRW |
64.8000 KRW |
62.1000 KRW |
| 2019-12-13 |
64.4971 KRW |
5,957,241.5546 XLM |
62.9000 KRW |
62.8000 KRW |
66.7000 KRW |
64.3000 KRW |
| 2019-12-12 |
63.1139 KRW |
2,435,145.6494 XLM |
62.9000 KRW |
62.7000 KRW |
63.9000 KRW |
62.9000 KRW |
| 2019-12-11 |
63.2434 KRW |
2,309,348.0523 XLM |
63.6000 KRW |
62.7000 KRW |
63.9000 KRW |
62.9000 KRW |
| 2019-12-10 |
64.3738 KRW |
3,735,907.4521 XLM |
65.1000 KRW |
63.1000 KRW |
65.7000 KRW |
63.1000 KRW |
| 2019-12-09 |
65.8654 KRW |
6,307,889.3192 XLM |
66.3000 KRW |
64.8000 KRW |
67.7000 KRW |
65.1000 KRW |
| 2019-12-08 |
65.6949 KRW |
3,355,795.8133 XLM |
66.1000 KRW |
64.9000 KRW |
66.6000 KRW |
66.3000 KRW |
| 2019-12-07 |
65.9049 KRW |
2,813,685.3326 XLM |
65.8000 KRW |
65.1000 KRW |
66.8000 KRW |
65.8000 KRW |
| 2019-12-06 |
65.5374 KRW |
2,989,576.7712 XLM |
65.7000 KRW |
65.0000 KRW |
66.7000 KRW |
66.0000 KRW |
| 2019-12-05 |
65.5659 KRW |
5,103,336.8288 XLM |
65.7000 KRW |
64.7000 KRW |
66.4000 KRW |
65.6000 KRW |
| 2019-12-04 |
65.9221 KRW |
5,954,062.2536 XLM |
67.3000 KRW |
65.0000 KRW |
67.5000 KRW |
65.7000 KRW |
| 2019-12-03 |
67.0247 KRW |
4,065,124.7956 XLM |
67.7000 KRW |
66.1000 KRW |
67.9000 KRW |
67.4000 KRW |
| 2019-12-02 |
67.6296 KRW |
6,685,613.9155 XLM |
69.5000 KRW |
65.9000 KRW |
69.6000 KRW |
67.4000 KRW |
| 2019-12-01 |
68.3165 KRW |
11,589,671.2193 XLM |
69.6000 KRW |
66.7000 KRW |
69.9000 KRW |
68.8000 KRW |
| 2019-11-30 |
70.0351 KRW |
9,189,558.8666 XLM |
72.9000 KRW |
68.0000 KRW |
73.2000 KRW |
69.8000 KRW |
| 2019-11-29 |
73.8303 KRW |
26,166,946.3896 XLM |
71.2000 KRW |
71.1000 KRW |
79.6000 KRW |
72.6000 KRW |
| 2019-11-28 |
71.1588 KRW |
32,305,194.7335 XLM |
70.1000 KRW |
68.8000 KRW |
73.8000 KRW |
71.2000 KRW |
| 2019-11-27 |
68.4506 KRW |
37,171,366.4875 XLM |
67.6000 KRW |
64.2000 KRW |
72.9000 KRW |
70.1000 KRW |
| 2019-11-26 |
67.2054 KRW |
12,954,762.8792 XLM |
67.3000 KRW |
66.3000 KRW |
68.4000 KRW |
67.5000 KRW |
| 2019-11-25 |
66.3117 KRW |
18,584,905.9284 XLM |
66.1000 KRW |
62.5000 KRW |
69.8000 KRW |
67.0000 KRW |
| 2019-11-24 |
69.1513 KRW |
10,867,296.0335 XLM |
73.0000 KRW |
66.3000 KRW |
73.4000 KRW |
66.4000 KRW |
| 2019-11-23 |
70.9556 KRW |
10,628,379.2996 XLM |
70.5000 KRW |
68.7000 KRW |
73.5000 KRW |
73.1000 KRW |
| 2019-11-22 |
68.3129 KRW |
23,998,911.5979 XLM |
71.7000 KRW |
64.2000 KRW |
72.4000 KRW |
71.0000 KRW |
| 2019-11-21 |
71.7798 KRW |
22,037,344.9981 XLM |
75.2000 KRW |
68.5000 KRW |
75.2000 KRW |
71.7000 KRW |
| 2019-11-20 |
76.1654 KRW |
6,639,081.4339 XLM |
76.9000 KRW |
74.9000 KRW |
77.5000 KRW |
75.2000 KRW |
| 2019-11-19 |
75.9473 KRW |
15,573,146.7817 XLM |
78.5000 KRW |
73.9000 KRW |
78.5000 KRW |
76.7000 KRW |
| 2019-11-18 |
80.3251 KRW |
20,030,004.7825 XLM |
83.5000 KRW |
76.8000 KRW |
83.5000 KRW |
78.7000 KRW |
| 2019-11-17 |
84.1897 KRW |
5,975,202.7623 XLM |
83.3000 KRW |
83.2000 KRW |
85.3000 KRW |
83.6000 KRW |
| 2019-11-16 |
83.8709 KRW |
5,074,893.6909 XLM |
84.6000 KRW |
83.2000 KRW |
84.7000 KRW |
83.3000 KRW |
| 2019-11-15 |
84.9425 KRW |
14,152,707.8116 XLM |
86.4000 KRW |
82.8000 KRW |
87.5000 KRW |
84.6000 KRW |
| 2019-11-14 |
86.2550 KRW |
12,535,377.9567 XLM |
88.6000 KRW |
84.3000 KRW |
88.7000 KRW |
86.5000 KRW |
| 2019-11-13 |
89.2337 KRW |
13,825,678.8290 XLM |
89.4000 KRW |
87.8000 KRW |
90.1000 KRW |
88.5000 KRW |
| 2019-11-12 |
90.8319 KRW |
50,650,370.0470 XLM |
93.1000 KRW |
86.6000 KRW |
95.8000 KRW |
89.8000 KRW |
| 2019-11-11 |
91.4096 KRW |
38,360,666.9899 XLM |
91.9000 KRW |
88.8000 KRW |
94.5000 KRW |
93.1000 KRW |
| 2019-11-10 |
89.6817 KRW |
54,432,915.3402 XLM |
85.1000 KRW |
84.7000 KRW |
94.3000 KRW |
91.8000 KRW |
| 2019-11-09 |
84.2040 KRW |
10,421,491.2259 XLM |
82.9000 KRW |
82.1000 KRW |
85.3000 KRW |
85.3000 KRW |
| 2019-11-08 |
84.6892 KRW |
32,937,486.6217 XLM |
86.1000 KRW |
80.1000 KRW |
88.9000 KRW |
83.3000 KRW |
| 2019-11-07 |
86.2389 KRW |
41,889,835.5920 XLM |
88.6000 KRW |
83.4000 KRW |
88.7000 KRW |
86.1000 KRW |
| 2019-11-06 |
91.5960 KRW |
68,548,639.4814 XLM |
94.9000 KRW |
88.3000 KRW |
96.3000 KRW |
88.5000 KRW |
| 2019-11-05 |
96.3810 KRW |
230,578,774.4574 XLM |
92.0000 KRW |
91.0000 KRW |
102.0000 KRW |
95.7000 KRW |
| 2019-11-04 |
80.0031 KRW |
9,395,934.8198 XLM |
80.4000 KRW |
78.6000 KRW |
81.8000 KRW |
81.1000 KRW |
| 2019-11-03 |
81.3898 KRW |
14,870,111.8819 XLM |
83.1000 KRW |
79.5000 KRW |
84.0000 KRW |
80.5000 KRW |
| 2019-11-02 |
81.6925 KRW |
21,561,604.8377 XLM |
80.8000 KRW |
80.5000 KRW |
83.3000 KRW |
81.9000 KRW |
| 2019-11-01 |
81.2947 KRW |
83,799,639.7687 XLM |
76.4000 KRW |
75.4000 KRW |
84.3000 KRW |
81.2000 KRW |
| 2019-10-31 |
74.2334 KRW |
14,707,867.7952 XLM |
74.5000 KRW |
72.7000 KRW |
76.2000 KRW |
75.6000 KRW |
| 2019-10-30 |
75.5815 KRW |
23,833,753.6108 XLM |
77.0000 KRW |
73.5000 KRW |
78.0000 KRW |
74.5000 KRW |