Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-04-11 |
135.7820 KRW |
70,888,785.8172 XLM |
146.0000 KRW |
129.0000 KRW |
147.0000 KRW |
134.0000 KRW |
| 2019-04-10 |
146.2557 KRW |
37,879,713.5176 XLM |
144.0000 KRW |
144.0000 KRW |
148.0000 KRW |
147.0000 KRW |
| 2019-04-09 |
146.9130 KRW |
51,273,473.2220 XLM |
151.0000 KRW |
143.0000 KRW |
152.0000 KRW |
145.0000 KRW |
| 2019-04-08 |
150.4019 KRW |
93,010,798.6661 XLM |
150.0000 KRW |
142.0000 KRW |
157.0000 KRW |
152.0000 KRW |
| 2019-04-07 |
147.4594 KRW |
89,521,088.7881 XLM |
142.0000 KRW |
141.0000 KRW |
153.0000 KRW |
150.0000 KRW |
| 2019-04-06 |
143.4010 KRW |
32,329,633.0846 XLM |
145.0000 KRW |
140.0000 KRW |
147.0000 KRW |
144.0000 KRW |
| 2019-04-05 |
141.9558 KRW |
87,718,092.1597 XLM |
133.0000 KRW |
133.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2019-04-04 |
136.0251 KRW |
70,938,931.8920 XLM |
138.0000 KRW |
130.0000 KRW |
141.0000 KRW |
133.0000 KRW |
| 2019-04-03 |
139.7991 KRW |
161,881,055.4139 XLM |
135.0000 KRW |
132.0000 KRW |
148.0000 KRW |
137.0000 KRW |
| 2019-04-02 |
131.0370 KRW |
94,683,340.0741 XLM |
126.0000 KRW |
124.0000 KRW |
136.0000 KRW |
134.0000 KRW |
| 2019-04-01 |
124.4781 KRW |
26,668,590.0474 XLM |
122.0000 KRW |
121.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2019-03-31 |
121.3900 KRW |
15,903,250.8574 XLM |
121.0000 KRW |
120.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2019-03-30 |
119.5569 KRW |
23,727,562.7814 XLM |
121.0000 KRW |
116.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2019-03-29 |
120.7023 KRW |
14,605,824.9501 XLM |
120.0000 KRW |
119.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2019-03-28 |
119.6226 KRW |
13,649,239.4843 XLM |
122.0000 KRW |
117.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2019-03-27 |
119.1641 KRW |
22,582,678.3578 XLM |
116.0000 KRW |
116.0000 KRW |
122.0000 KRW |
122.0000 KRW |
| 2019-03-26 |
113.5577 KRW |
23,266,145.8436 XLM |
114.0000 KRW |
110.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2019-03-25 |
116.1573 KRW |
20,486,620.4102 XLM |
119.0000 KRW |
112.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2019-03-24 |
119.3010 KRW |
13,843,407.6989 XLM |
120.0000 KRW |
118.0000 KRW |
121.0000 KRW |
119.0000 KRW |