Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-20 |
84.1756 KRW |
3,131,889.2822 XLM |
86.6000 KRW |
83.0000 KRW |
86.8000 KRW |
83.2000 KRW |
| 2019-08-19 |
85.7694 KRW |
5,453,121.8293 XLM |
85.7000 KRW |
84.8000 KRW |
86.7000 KRW |
86.4000 KRW |
| 2019-08-18 |
84.8712 KRW |
7,532,878.0675 XLM |
82.4000 KRW |
81.8000 KRW |
87.0000 KRW |
85.7000 KRW |
| 2019-08-17 |
83.0118 KRW |
3,477,084.3943 XLM |
83.2000 KRW |
81.1000 KRW |
84.0000 KRW |
82.3000 KRW |
| 2019-08-16 |
83.5779 KRW |
4,573,166.5785 XLM |
85.9000 KRW |
82.2000 KRW |
85.9000 KRW |
83.5000 KRW |
| 2019-08-15 |
82.7502 KRW |
9,138,084.8023 XLM |
83.9000 KRW |
79.7000 KRW |
86.3000 KRW |
85.8000 KRW |
| 2019-08-14 |
86.1980 KRW |
8,452,813.4883 XLM |
89.8000 KRW |
82.4000 KRW |
89.8000 KRW |
83.5000 KRW |
| 2019-08-13 |
89.4162 KRW |
5,772,693.3161 XLM |
90.6000 KRW |
87.3000 KRW |
91.0000 KRW |
89.5000 KRW |
| 2019-08-12 |
92.2966 KRW |
5,321,775.5886 XLM |
94.0000 KRW |
90.7000 KRW |
94.2000 KRW |
90.7000 KRW |
| 2019-08-11 |
91.8635 KRW |
12,483,661.1802 XLM |
89.0000 KRW |
88.9000 KRW |
96.3000 KRW |
93.7000 KRW |
| 2019-08-10 |
87.6658 KRW |
13,059,626.8550 XLM |
86.3000 KRW |
86.1000 KRW |
89.7000 KRW |
89.3000 KRW |
| 2019-08-09 |
89.1514 KRW |
14,051,388.2497 XLM |
91.6000 KRW |
85.9000 KRW |
91.9000 KRW |
86.1000 KRW |
| 2019-08-08 |
91.8810 KRW |
9,967,168.8734 XLM |
93.4000 KRW |
90.7000 KRW |
93.4000 KRW |
91.8000 KRW |
| 2019-08-07 |
93.2039 KRW |
6,577,621.1252 XLM |
94.2000 KRW |
91.7000 KRW |
94.4000 KRW |
93.5000 KRW |
| 2019-08-06 |
95.2753 KRW |
18,419,134.6659 XLM |
98.5000 KRW |
92.4000 KRW |
98.7000 KRW |
94.2000 KRW |
| 2019-08-05 |
97.9433 KRW |
34,166,887.6210 XLM |
96.7000 KRW |
96.0000 KRW |
101.0000 KRW |
98.6000 KRW |
| 2019-08-04 |
96.3220 KRW |
7,396,164.5181 XLM |
97.3000 KRW |
95.0000 KRW |
97.6000 KRW |
96.9000 KRW |
| 2019-08-03 |
97.5037 KRW |
9,309,976.3347 XLM |
98.1000 KRW |
96.5000 KRW |
98.9000 KRW |
97.3000 KRW |
| 2019-08-02 |
98.2732 KRW |
6,208,636.2003 XLM |
97.8000 KRW |
97.4000 KRW |
99.2000 KRW |
97.9000 KRW |
| 2019-08-01 |
98.0910 KRW |
7,120,364.3339 XLM |
99.4000 KRW |
96.8000 KRW |
99.7000 KRW |
98.0000 KRW |
| 2019-07-31 |
99.3647 KRW |
11,223,141.6727 XLM |
98.6000 KRW |
98.3000 KRW |
101.0000 KRW |
99.3000 KRW |
| 2019-07-30 |
98.4937 KRW |
10,507,679.6566 XLM |
98.9000 KRW |
96.8000 KRW |
101.0000 KRW |
98.7000 KRW |
| 2019-07-29 |
99.4444 KRW |
10,401,637.4748 XLM |
99.6000 KRW |
97.8000 KRW |
102.0000 KRW |
99.0000 KRW |
| 2019-07-28 |
99.5840 KRW |
5,668,278.8875 XLM |
101.0000 KRW |
96.5000 KRW |
102.0000 KRW |
99.8000 KRW |
| 2019-07-27 |
101.9200 KRW |
11,508,889.5321 XLM |
104.0000 KRW |
99.0000 KRW |
106.0000 KRW |
100.0000 KRW |
| 2019-07-26 |
101.6130 KRW |
15,554,891.2283 XLM |
102.0000 KRW |
99.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2019-07-25 |
102.0795 KRW |
12,482,461.4422 XLM |
102.0000 KRW |
100.0000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2019-07-24 |
99.4148 KRW |
20,376,946.6372 XLM |
101.0000 KRW |
96.2000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2019-07-23 |
101.8785 KRW |
20,211,836.4500 XLM |
106.0000 KRW |
99.5000 KRW |
106.0000 KRW |
100.0000 KRW |
| 2019-07-22 |
106.5189 KRW |
35,248,572.9394 XLM |
109.0000 KRW |
103.0000 KRW |
110.0000 KRW |
105.0000 KRW |
| 2019-07-21 |
108.8466 KRW |
25,525,989.3177 XLM |
112.0000 KRW |
105.0000 KRW |
113.0000 KRW |
108.0000 KRW |
| 2019-07-20 |
111.6936 KRW |
45,395,737.5009 XLM |
112.0000 KRW |
109.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2019-07-19 |
107.1429 KRW |
46,119,701.4397 XLM |
104.0000 KRW |
103.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2019-07-18 |
103.5620 KRW |
116,328,462.6837 XLM |
96.9000 KRW |
94.7000 KRW |
112.0000 KRW |
105.0000 KRW |
| 2019-07-17 |
96.6812 KRW |
64,759,218.7341 XLM |
95.1000 KRW |
90.5000 KRW |
101.0000 KRW |
96.3000 KRW |
| 2019-07-16 |
101.8252 KRW |
49,110,556.5422 XLM |
105.0000 KRW |
94.2000 KRW |
108.0000 KRW |
95.8000 KRW |
| 2019-07-15 |
102.9394 KRW |
67,754,097.1351 XLM |
105.0000 KRW |
98.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2019-07-14 |
110.0045 KRW |
50,118,290.4474 XLM |
117.0000 KRW |
104.0000 KRW |
118.0000 KRW |
104.0000 KRW |
| 2019-07-13 |
117.2859 KRW |
45,539,736.7696 XLM |
119.0000 KRW |
112.0000 KRW |
122.0000 KRW |
116.0000 KRW |
| 2019-07-12 |
115.8337 KRW |
69,744,426.3895 XLM |
106.0000 KRW |
103.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2019-07-11 |
107.5418 KRW |
30,236,483.7028 XLM |
114.0000 KRW |
104.0000 KRW |
115.0000 KRW |
105.0000 KRW |
| 2019-07-10 |
114.8423 KRW |
35,539,888.0788 XLM |
121.0000 KRW |
109.0000 KRW |
121.0000 KRW |
114.0000 KRW |
| 2019-07-09 |
122.0861 KRW |
18,900,775.6165 XLM |
124.0000 KRW |
119.0000 KRW |
125.0000 KRW |
120.0000 KRW |
| 2019-07-08 |
124.8329 KRW |
18,125,863.7276 XLM |
127.0000 KRW |
123.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2019-07-07 |
124.7690 KRW |
16,305,643.1799 XLM |
125.0000 KRW |
123.0000 KRW |
127.0000 KRW |
127.0000 KRW |
| 2019-07-06 |
124.4098 KRW |
21,435,206.5505 XLM |
121.0000 KRW |
121.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2019-07-05 |
121.1670 KRW |
17,589,788.2784 XLM |
121.0000 KRW |
119.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2019-07-04 |
123.8801 KRW |
23,137,381.1235 XLM |
127.0000 KRW |
120.0000 KRW |
128.0000 KRW |
121.0000 KRW |
| 2019-07-03 |
125.8356 KRW |
27,863,241.9906 XLM |
126.0000 KRW |
124.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2019-07-02 |
124.7792 KRW |
44,991,299.5774 XLM |
129.0000 KRW |
122.0000 KRW |
131.0000 KRW |
126.0000 KRW |