Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-03-23 |
121.1056 KRW |
15,859,613.0344 XLM |
121.0000 KRW |
119.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2019-03-22 |
119.9577 KRW |
24,037,216.9957 XLM |
119.0000 KRW |
117.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2019-03-21 |
118.9894 KRW |
39,027,121.3372 XLM |
122.0000 KRW |
113.0000 KRW |
124.0000 KRW |
119.0000 KRW |
| 2019-03-20 |
123.6180 KRW |
25,595,363.1568 XLM |
124.0000 KRW |
122.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2019-03-19 |
127.3665 KRW |
51,040,507.4212 XLM |
129.0000 KRW |
124.0000 KRW |
133.0000 KRW |
124.0000 KRW |
| 2019-03-18 |
125.4029 KRW |
75,164,048.0889 XLM |
121.0000 KRW |
118.0000 KRW |
133.0000 KRW |
128.0000 KRW |
| 2019-03-17 |
119.4170 KRW |
10,464,523.8739 XLM |
120.0000 KRW |
118.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2019-03-16 |
119.8246 KRW |
15,742,911.9050 XLM |
119.0000 KRW |
117.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2019-03-15 |
117.7342 KRW |
23,508,744.7848 XLM |
119.0000 KRW |
115.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2019-03-14 |
121.9600 KRW |
64,013,723.6063 XLM |
121.0000 KRW |
117.0000 KRW |
127.0000 KRW |
119.0000 KRW |
| 2019-03-13 |
117.9954 KRW |
76,007,029.6963 XLM |
117.0000 KRW |
112.0000 KRW |
126.0000 KRW |
121.0000 KRW |
| 2019-03-12 |
113.4147 KRW |
67,511,203.3818 XLM |
114.0000 KRW |
107.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2019-03-11 |
115.6000 KRW |
194,641,017.9405 XLM |
112.0000 KRW |
110.0000 KRW |
123.0000 KRW |
115.0000 KRW |
| 2019-03-10 |
106.6497 KRW |
106,467,703.6970 XLM |
99.7000 KRW |
98.4000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2019-03-09 |
98.7101 KRW |
42,015,558.4050 XLM |
96.0000 KRW |
95.5000 KRW |
102.0000 KRW |
99.2000 KRW |
| 2019-03-08 |
96.9155 KRW |
44,917,340.8771 XLM |
94.2000 KRW |
94.0000 KRW |
99.4000 KRW |
96.0000 KRW |
| 2019-03-07 |
93.8152 KRW |
14,587,878.0695 XLM |
93.5000 KRW |
93.1000 KRW |
94.7000 KRW |
94.2000 KRW |
| 2019-03-06 |
93.2945 KRW |
16,030,648.6169 XLM |
94.4000 KRW |
92.4000 KRW |
94.7000 KRW |
93.7000 KRW |
| 2019-03-05 |
93.0224 KRW |
29,193,535.6670 XLM |
91.8000 KRW |
90.2000 KRW |
95.3000 KRW |
94.0000 KRW |
| 2019-03-04 |
92.5155 KRW |
44,926,287.3778 XLM |
97.3000 KRW |
89.7000 KRW |
97.3000 KRW |
91.7000 KRW |
| 2019-03-03 |
97.0952 KRW |
54,745,780.3015 XLM |
92.9000 KRW |
92.3000 KRW |
101.0000 KRW |
97.4000 KRW |
| 2019-03-02 |
93.2729 KRW |
12,184,645.6441 XLM |
94.2000 KRW |
92.0000 KRW |
95.0000 KRW |
92.8000 KRW |
| 2019-03-01 |
93.8564 KRW |
12,426,705.8105 XLM |
93.7000 KRW |
93.2000 KRW |
95.3000 KRW |
94.5000 KRW |
| 2019-02-28 |
93.3653 KRW |
13,805,352.6790 XLM |
93.7000 KRW |
92.0000 KRW |
94.6000 KRW |
93.5000 KRW |
| 2019-02-27 |
93.7300 KRW |
21,649,346.3411 XLM |
93.8000 KRW |
91.0000 KRW |
95.6000 KRW |
93.7000 KRW |
| 2019-02-26 |
94.1644 KRW |
27,239,788.6097 XLM |
95.4000 KRW |
92.6000 KRW |
96.5000 KRW |
93.6000 KRW |
| 2019-02-25 |
94.1180 KRW |
50,518,549.7138 XLM |
91.5000 KRW |
91.3000 KRW |
97.4000 KRW |
95.4000 KRW |
| 2019-02-24 |
98.4049 KRW |
82,933,792.7885 XLM |
102.0000 KRW |
89.7000 KRW |
105.0000 KRW |
92.5000 KRW |
| 2019-02-23 |
100.0417 KRW |
38,991,541.1849 XLM |
98.8000 KRW |
97.9000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2019-02-22 |
98.7083 KRW |
44,391,975.3249 XLM |
97.9000 KRW |
97.0000 KRW |
100.0000 KRW |
98.7000 KRW |
| 2019-02-21 |
99.5854 KRW |
81,939,856.1192 XLM |
100.0000 KRW |
96.5000 KRW |
104.0000 KRW |
97.6000 KRW |