Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-31 |
157.1242 KRW |
55,700,788.3507 XLM |
157.0000 KRW |
150.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2019-05-30 |
164.9398 KRW |
130,035,910.7071 XLM |
162.0000 KRW |
152.0000 KRW |
173.0000 KRW |
158.0000 KRW |
| 2019-05-29 |
162.5345 KRW |
78,101,288.6382 XLM |
164.0000 KRW |
155.0000 KRW |
167.0000 KRW |
162.0000 KRW |
| 2019-05-28 |
162.8958 KRW |
116,471,671.7134 XLM |
164.0000 KRW |
156.0000 KRW |
170.0000 KRW |
165.0000 KRW |
| 2019-05-27 |
161.9548 KRW |
113,009,190.1108 XLM |
158.0000 KRW |
156.0000 KRW |
171.0000 KRW |
164.0000 KRW |
| 2019-05-26 |
152.9093 KRW |
60,220,472.5552 XLM |
149.0000 KRW |
143.0000 KRW |
162.0000 KRW |
157.0000 KRW |
| 2019-05-25 |
150.2173 KRW |
18,652,934.8330 XLM |
151.0000 KRW |
148.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2019-05-24 |
150.9115 KRW |
60,730,374.4929 XLM |
150.0000 KRW |
145.0000 KRW |
155.0000 KRW |
149.0000 KRW |
| 2019-05-23 |
146.6894 KRW |
63,317,254.2399 XLM |
149.0000 KRW |
141.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2019-05-22 |
156.2531 KRW |
70,203,436.3497 XLM |
160.0000 KRW |
146.0000 KRW |
164.0000 KRW |
148.0000 KRW |
| 2019-05-21 |
161.1140 KRW |
82,546,459.8272 XLM |
163.0000 KRW |
158.0000 KRW |
165.0000 KRW |
160.0000 KRW |
| 2019-05-20 |
162.7108 KRW |
125,510,624.9114 XLM |
170.0000 KRW |
156.0000 KRW |
171.0000 KRW |
162.0000 KRW |
| 2019-05-19 |
166.5903 KRW |
177,548,354.5355 XLM |
159.0000 KRW |
157.0000 KRW |
174.0000 KRW |
171.0000 KRW |
| 2019-05-18 |
162.7342 KRW |
242,482,482.2618 XLM |
157.0000 KRW |
154.0000 KRW |
173.0000 KRW |
159.0000 KRW |
| 2019-05-17 |
151.0524 KRW |
292,983,775.1106 XLM |
167.0000 KRW |
141.0000 KRW |
171.0000 KRW |
157.0000 KRW |
| 2019-05-16 |
174.0841 KRW |
453,792,206.0711 XLM |
166.0000 KRW |
153.0000 KRW |
192.0000 KRW |
164.0000 KRW |
| 2019-05-15 |
145.5936 KRW |
199,589,195.6716 XLM |
136.0000 KRW |
134.0000 KRW |
167.0000 KRW |
165.0000 KRW |
| 2019-05-14 |
129.8628 KRW |
338,172,174.2667 XLM |
118.0000 KRW |
117.0000 KRW |
139.0000 KRW |
135.0000 KRW |
| 2019-05-13 |
118.2993 KRW |
71,195,095.6574 XLM |
115.0000 KRW |
115.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2019-05-12 |
117.9690 KRW |
68,161,245.5508 XLM |
120.0000 KRW |
112.0000 KRW |
123.0000 KRW |
115.0000 KRW |
| 2019-05-11 |
115.4306 KRW |
76,774,132.2591 XLM |
109.0000 KRW |
108.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2019-05-10 |
106.7045 KRW |
20,235,749.2352 XLM |
105.0000 KRW |
103.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2019-05-09 |
105.7960 KRW |
18,497,530.4441 XLM |
108.0000 KRW |
103.0000 KRW |
109.0000 KRW |
105.0000 KRW |
| 2019-05-08 |
106.9958 KRW |
21,701,730.9621 XLM |
108.0000 KRW |
105.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2019-05-07 |
111.5919 KRW |
16,245,167.3053 XLM |
112.0000 KRW |
109.0000 KRW |
115.0000 KRW |
110.0000 KRW |
| 2019-05-06 |
111.8013 KRW |
16,524,864.7259 XLM |
113.0000 KRW |
109.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2019-05-05 |
113.3421 KRW |
9,719,793.7890 XLM |
113.0000 KRW |
112.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2019-05-04 |
115.2751 KRW |
20,779,195.4561 XLM |
117.0000 KRW |
111.0000 KRW |
120.0000 KRW |
113.0000 KRW |
| 2019-05-03 |
116.1575 KRW |
25,412,853.4815 XLM |
115.0000 KRW |
112.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2019-05-02 |
115.9542 KRW |
9,151,679.3139 XLM |
117.0000 KRW |
115.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2019-05-01 |
116.3716 KRW |
13,161,346.6286 XLM |
115.0000 KRW |
115.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2019-04-30 |
112.7485 KRW |
19,314,791.0367 XLM |
110.0000 KRW |
109.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2019-04-29 |
111.6452 KRW |
16,287,729.5446 XLM |
114.0000 KRW |
108.0000 KRW |
116.0000 KRW |
110.0000 KRW |
| 2019-04-28 |
115.6096 KRW |
8,735,711.1979 XLM |
115.0000 KRW |
113.0000 KRW |
117.0000 KRW |
113.0000 KRW |
| 2019-04-27 |
115.6938 KRW |
12,694,129.9715 XLM |
115.0000 KRW |
114.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2019-04-26 |
115.2062 KRW |
27,043,687.0240 XLM |
116.0000 KRW |
112.0000 KRW |
120.0000 KRW |
115.0000 KRW |
| 2019-04-25 |
119.7938 KRW |
25,933,450.1528 XLM |
121.0000 KRW |
114.0000 KRW |
124.0000 KRW |
116.0000 KRW |
| 2019-04-24 |
121.8186 KRW |
34,114,618.0620 XLM |
128.0000 KRW |
117.0000 KRW |
128.0000 KRW |
121.0000 KRW |
| 2019-04-23 |
130.2279 KRW |
16,249,254.5521 XLM |
131.0000 KRW |
127.0000 KRW |
133.0000 KRW |
128.0000 KRW |
| 2019-04-22 |
129.9655 KRW |
24,916,607.6555 XLM |
130.0000 KRW |
126.0000 KRW |
133.0000 KRW |
130.0000 KRW |
| 2019-04-21 |
129.4687 KRW |
28,613,255.6778 XLM |
134.0000 KRW |
126.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2019-04-20 |
134.7728 KRW |
17,252,243.8125 XLM |
133.0000 KRW |
132.0000 KRW |
137.0000 KRW |
132.0000 KRW |
| 2019-04-19 |
133.4497 KRW |
14,681,992.7402 XLM |
135.0000 KRW |
131.0000 KRW |
136.0000 KRW |
133.0000 KRW |
| 2019-04-18 |
135.2260 KRW |
17,573,872.1201 XLM |
135.0000 KRW |
133.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2019-04-17 |
133.6590 KRW |
19,276,718.3377 XLM |
133.0000 KRW |
131.0000 KRW |
136.0000 KRW |
134.0000 KRW |
| 2019-04-16 |
130.6011 KRW |
17,005,142.2012 XLM |
131.0000 KRW |
127.0000 KRW |
134.0000 KRW |
134.0000 KRW |
| 2019-04-15 |
135.0764 KRW |
24,712,269.6629 XLM |
136.0000 KRW |
130.0000 KRW |
139.0000 KRW |
131.0000 KRW |
| 2019-04-14 |
134.2785 KRW |
16,910,206.1567 XLM |
134.0000 KRW |
131.0000 KRW |
137.0000 KRW |
135.0000 KRW |
| 2019-04-13 |
133.5433 KRW |
20,481,464.2300 XLM |
132.0000 KRW |
130.0000 KRW |
137.0000 KRW |
134.0000 KRW |
| 2019-04-12 |
131.1016 KRW |
46,258,766.6182 XLM |
133.0000 KRW |
126.0000 KRW |
136.0000 KRW |
133.0000 KRW |