Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-20 |
97.1519 KRW |
121,598,658.9900 XLM |
97.8000 KRW |
94.2000 KRW |
100.0000 KRW |
99.8000 KRW |
| 2019-02-19 |
96.7326 KRW |
205,717,886.6153 XLM |
91.0000 KRW |
88.5000 KRW |
103.0000 KRW |
98.7000 KRW |
| 2019-02-18 |
89.4211 KRW |
65,717,651.5610 XLM |
87.4000 KRW |
86.8000 KRW |
92.1000 KRW |
91.0000 KRW |
| 2019-02-17 |
86.5115 KRW |
36,445,456.8799 XLM |
86.5000 KRW |
85.5000 KRW |
88.5000 KRW |
87.5000 KRW |
| 2019-02-16 |
86.7800 KRW |
30,824,384.5558 XLM |
87.4000 KRW |
86.0000 KRW |
88.0000 KRW |
86.3000 KRW |
| 2019-02-15 |
87.8251 KRW |
87,927,599.4937 XLM |
84.3000 KRW |
84.0000 KRW |
91.1000 KRW |
88.5000 KRW |
| 2019-02-14 |
83.7457 KRW |
15,286,001.1787 XLM |
84.1000 KRW |
82.7000 KRW |
84.6000 KRW |
84.2000 KRW |
| 2019-02-13 |
84.5185 KRW |
19,099,151.8109 XLM |
84.6000 KRW |
83.4000 KRW |
86.0000 KRW |
84.1000 KRW |
| 2019-02-12 |
83.9879 KRW |
24,541,366.9331 XLM |
84.7000 KRW |
82.8000 KRW |
85.3000 KRW |
84.6000 KRW |
| 2019-02-11 |
85.5202 KRW |
17,956,700.3082 XLM |
87.5000 KRW |
84.5000 KRW |
87.8000 KRW |
84.7000 KRW |
| 2019-02-10 |
85.2757 KRW |
40,663,803.8666 XLM |
88.2000 KRW |
83.0000 KRW |
88.5000 KRW |
87.6000 KRW |
| 2019-02-09 |
87.9774 KRW |
31,808,176.4586 XLM |
88.7000 KRW |
86.5000 KRW |
89.5000 KRW |
87.9000 KRW |
| 2019-02-08 |
85.8405 KRW |
81,353,478.8194 XLM |
82.7000 KRW |
81.0000 KRW |
91.0000 KRW |
89.1000 KRW |
| 2019-02-07 |
83.2752 KRW |
56,100,475.6657 XLM |
82.2000 KRW |
80.7000 KRW |
85.4000 KRW |
82.9000 KRW |
| 2019-02-06 |
82.0218 KRW |
60,966,766.6668 XLM |
85.3000 KRW |
80.4000 KRW |
85.9000 KRW |
81.8000 KRW |
| 2019-02-05 |
85.7036 KRW |
45,559,489.7017 XLM |
86.9000 KRW |
84.8000 KRW |
87.0000 KRW |
85.4000 KRW |
| 2019-02-04 |
88.1110 KRW |
29,738,901.7987 XLM |
88.6000 KRW |
86.9000 KRW |
89.4000 KRW |
86.9000 KRW |
| 2019-02-03 |
89.4447 KRW |
21,202,172.5391 XLM |
90.9000 KRW |
87.0000 KRW |
91.2000 KRW |
88.6000 KRW |
| 2019-02-02 |
89.5245 KRW |
26,756,765.9189 XLM |
89.4000 KRW |
88.1000 KRW |
91.5000 KRW |
90.9000 KRW |
| 2019-02-01 |
89.0187 KRW |
59,272,088.4488 XLM |
89.7000 KRW |
86.0000 KRW |
92.1000 KRW |
89.5000 KRW |
| 2019-01-31 |
92.4796 KRW |
76,407,479.3317 XLM |
94.5000 KRW |
89.0000 KRW |
97.1000 KRW |
89.7000 KRW |
| 2019-01-30 |
93.9879 KRW |
86,073,793.8721 XLM |
91.8000 KRW |
90.0000 KRW |
97.6000 KRW |
94.5000 KRW |
| 2019-01-29 |
92.0911 KRW |
80,654,870.6201 XLM |
95.7000 KRW |
89.1000 KRW |
97.2000 KRW |
91.8000 KRW |
| 2019-01-28 |
98.1184 KRW |
115,907,325.1509 XLM |
106.0000 KRW |
92.5000 KRW |
106.0000 KRW |
95.7000 KRW |
| 2019-01-27 |
107.0255 KRW |
51,073,054.1142 XLM |
110.0000 KRW |
104.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2019-01-26 |
112.7615 KRW |
78,579,446.4902 XLM |
110.0000 KRW |
108.0000 KRW |
117.0000 KRW |
110.0000 KRW |
| 2019-01-25 |
110.4141 KRW |
19,461,563.7774 XLM |
112.0000 KRW |
109.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2019-01-24 |
112.1933 KRW |
17,198,205.8593 XLM |
113.0000 KRW |
111.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2019-01-23 |
114.4723 KRW |
16,340,490.4196 XLM |
115.0000 KRW |
113.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2019-01-21 |
114.6252 KRW |
8,571,886.8319 XLM |
116.0000 KRW |
113.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2019-01-20 |
116.8220 KRW |
27,619,601.1573 XLM |
120.0000 KRW |
113.0000 KRW |
121.0000 KRW |
116.0000 KRW |
| 2019-01-19 |
120.5460 KRW |
23,083,155.5974 XLM |
119.0000 KRW |
118.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 2019-01-18 |
119.1282 KRW |
14,041,139.2515 XLM |
121.0000 KRW |
117.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2019-01-17 |
118.9543 KRW |
25,018,160.1051 XLM |
120.0000 KRW |
117.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2019-01-16 |
119.1326 KRW |
20,961,219.9033 XLM |
118.0000 KRW |
117.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2019-01-15 |
119.8092 KRW |
31,174,778.9082 XLM |
122.0000 KRW |
116.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2019-01-14 |
118.7148 KRW |
50,993,699.7187 XLM |
116.0000 KRW |
115.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2019-01-13 |
120.9668 KRW |
61,222,347.5595 XLM |
120.0000 KRW |
114.0000 KRW |
127.0000 KRW |
115.0000 KRW |
| 2019-01-12 |
118.5369 KRW |
14,710,406.3839 XLM |
119.0000 KRW |
117.0000 KRW |
120.0000 KRW |
120.0000 KRW |
| 2019-01-11 |
118.7126 KRW |
43,343,187.9588 XLM |
121.0000 KRW |
115.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 2019-01-10 |
130.9108 KRW |
140,776,098.5962 XLM |
137.0000 KRW |
117.0000 KRW |
144.0000 KRW |
121.0000 KRW |
| 2019-01-09 |
137.1166 KRW |
46,609,966.0943 XLM |
138.0000 KRW |
135.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2019-01-08 |
137.1066 KRW |
65,464,217.2948 XLM |
138.0000 KRW |
133.0000 KRW |
142.0000 KRW |
138.0000 KRW |
| 2019-01-07 |
137.1202 KRW |
62,409,973.5364 XLM |
136.0000 KRW |
133.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2019-01-06 |
130.8412 KRW |
34,349,008.0537 XLM |
128.0000 KRW |
126.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2019-01-05 |
128.1573 KRW |
14,254,261.1657 XLM |
129.0000 KRW |
127.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2019-01-04 |
127.0132 KRW |
15,291,883.8024 XLM |
127.0000 KRW |
125.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2019-01-03 |
128.5347 KRW |
17,352,969.9783 XLM |
131.0000 KRW |
126.0000 KRW |
132.0000 KRW |
128.0000 KRW |
| 2019-01-02 |
128.7948 KRW |
23,268,267.4638 XLM |
128.0000 KRW |
126.0000 KRW |
132.0000 KRW |
132.0000 KRW |
| 2019-01-01 |
125.7325 KRW |
18,907,256.7087 XLM |
124.0000 KRW |
123.0000 KRW |
129.0000 KRW |
127.0000 KRW |