Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
160.1786 KRW |
10,703,308.0106 XLM |
160.0000 KRW |
158.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2024-01-26 |
157.6012 KRW |
18,946,508.9017 XLM |
155.0000 KRW |
154.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2024-01-25 |
154.1025 KRW |
16,775,685.3887 XLM |
155.0000 KRW |
152.0000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2024-01-24 |
154.1019 KRW |
14,782,481.7443 XLM |
155.0000 KRW |
152.0000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2024-01-23 |
152.0647 KRW |
40,299,455.2624 XLM |
156.0000 KRW |
148.0000 KRW |
159.0000 KRW |
155.0000 KRW |
| 2024-01-22 |
157.2465 KRW |
22,996,856.2034 XLM |
160.0000 KRW |
155.0000 KRW |
160.0000 KRW |
157.0000 KRW |
| 2024-01-21 |
160.1179 KRW |
14,693,404.8551 XLM |
160.0000 KRW |
159.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2024-01-20 |
157.7666 KRW |
17,674,094.1175 XLM |
159.0000 KRW |
156.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2024-01-19 |
156.0618 KRW |
33,423,539.9798 XLM |
159.0000 KRW |
152.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2024-01-18 |
160.2683 KRW |
34,739,184.2070 XLM |
164.0000 KRW |
157.0000 KRW |
164.0000 KRW |
158.0000 KRW |
| 2024-01-17 |
162.3885 KRW |
29,156,718.7515 XLM |
163.0000 KRW |
160.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2024-01-16 |
162.6673 KRW |
33,093,097.7700 XLM |
163.0000 KRW |
160.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2024-01-15 |
164.0941 KRW |
27,602,977.0163 XLM |
163.0000 KRW |
162.0000 KRW |
166.0000 KRW |
162.0000 KRW |
| 2024-01-14 |
164.3957 KRW |
24,962,086.4464 XLM |
166.0000 KRW |
162.0000 KRW |
167.0000 KRW |
163.0000 KRW |
| 2024-01-13 |
164.1186 KRW |
31,047,310.4846 XLM |
166.0000 KRW |
161.0000 KRW |
166.0000 KRW |
166.0000 KRW |
| 2024-01-12 |
168.2862 KRW |
58,817,161.9798 XLM |
170.0000 KRW |
162.0000 KRW |
172.0000 KRW |
164.0000 KRW |
| 2024-01-11 |
168.4178 KRW |
82,355,675.2422 XLM |
165.0000 KRW |
164.0000 KRW |
173.0000 KRW |
170.0000 KRW |
| 2024-01-10 |
158.7341 KRW |
78,488,686.3883 XLM |
157.0000 KRW |
152.0000 KRW |
168.0000 KRW |
164.0000 KRW |
| 2024-01-09 |
156.9661 KRW |
49,712,967.1228 XLM |
161.0000 KRW |
153.0000 KRW |
161.0000 KRW |
157.0000 KRW |
| 2024-01-08 |
157.2747 KRW |
103,209,457.7326 XLM |
156.0000 KRW |
151.0000 KRW |
164.0000 KRW |
161.0000 KRW |
| 2024-01-07 |
160.2394 KRW |
26,916,420.8387 XLM |
163.0000 KRW |
155.0000 KRW |
164.0000 KRW |
156.0000 KRW |
| 2024-01-06 |
159.9769 KRW |
23,963,974.4516 XLM |
160.0000 KRW |
156.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2024-01-05 |
159.8629 KRW |
35,604,070.6393 XLM |
165.0000 KRW |
155.0000 KRW |
165.0000 KRW |
160.0000 KRW |
| 2024-01-04 |
162.9030 KRW |
38,240,402.6704 XLM |
165.0000 KRW |
160.0000 KRW |
167.0000 KRW |
164.0000 KRW |
| 2024-01-03 |
167.2832 KRW |
98,687,658.6948 XLM |
174.0000 KRW |
153.0000 KRW |
178.0000 KRW |
166.0000 KRW |
| 2024-01-02 |
175.4024 KRW |
50,479,247.0730 XLM |
176.0000 KRW |
173.0000 KRW |
178.0000 KRW |
174.0000 KRW |
| 2024-01-01 |
173.7293 KRW |
28,269,298.3687 XLM |
174.0000 KRW |
172.0000 KRW |
177.0000 KRW |
175.0000 KRW |
| 2023-12-31 |
176.1454 KRW |
39,632,856.0713 XLM |
178.0000 KRW |
173.0000 KRW |
179.0000 KRW |
174.0000 KRW |
| 2023-12-30 |
180.2022 KRW |
87,658,269.9138 XLM |
174.0000 KRW |
173.0000 KRW |
187.0000 KRW |
178.0000 KRW |
| 2023-12-29 |
173.2170 KRW |
44,998,187.0717 XLM |
177.0000 KRW |
170.0000 KRW |
177.0000 KRW |
173.0000 KRW |
| 2023-12-28 |
176.8445 KRW |
85,520,002.0601 XLM |
175.0000 KRW |
173.0000 KRW |
181.0000 KRW |
176.0000 KRW |
| 2023-12-27 |
171.4061 KRW |
58,677,388.0963 XLM |
169.0000 KRW |
166.0000 KRW |
179.0000 KRW |
175.0000 KRW |
| 2023-12-26 |
169.9369 KRW |
57,343,674.9968 XLM |
174.0000 KRW |
166.0000 KRW |
175.0000 KRW |
169.0000 KRW |
| 2023-12-25 |
173.1055 KRW |
53,687,014.7918 XLM |
169.0000 KRW |
168.0000 KRW |
177.0000 KRW |
174.0000 KRW |
| 2023-12-24 |
171.3515 KRW |
31,775,369.5681 XLM |
171.0000 KRW |
168.0000 KRW |
173.0000 KRW |
169.0000 KRW |
| 2023-12-23 |
170.4362 KRW |
22,274,280.6410 XLM |
172.0000 KRW |
168.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2023-12-22 |
169.9019 KRW |
51,028,775.5327 XLM |
169.0000 KRW |
167.0000 KRW |
172.0000 KRW |
171.0000 KRW |
| 2023-12-21 |
166.7008 KRW |
34,538,878.4816 XLM |
166.0000 KRW |
164.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2023-12-20 |
165.1348 KRW |
42,478,419.0358 XLM |
163.0000 KRW |
162.0000 KRW |
168.0000 KRW |
166.0000 KRW |
| 2023-12-19 |
164.6792 KRW |
26,381,514.3778 XLM |
165.0000 KRW |
162.0000 KRW |
167.0000 KRW |
164.0000 KRW |
| 2023-12-18 |
163.0229 KRW |
56,566,922.5181 XLM |
167.0000 KRW |
158.0000 KRW |
168.0000 KRW |
165.0000 KRW |
| 2023-12-17 |
170.2239 KRW |
23,607,628.1133 XLM |
172.0000 KRW |
167.0000 KRW |
172.0000 KRW |
167.0000 KRW |
| 2023-12-16 |
171.0992 KRW |
22,119,652.3899 XLM |
170.0000 KRW |
167.0000 KRW |
173.0000 KRW |
172.0000 KRW |
| 2023-12-15 |
173.3924 KRW |
38,435,265.6220 XLM |
174.0000 KRW |
171.0000 KRW |
176.0000 KRW |
172.0000 KRW |
| 2023-12-14 |
172.3258 KRW |
39,911,475.5664 XLM |
173.0000 KRW |
170.0000 KRW |
175.0000 KRW |
174.0000 KRW |
| 2023-12-13 |
168.9671 KRW |
43,073,209.5245 XLM |
171.0000 KRW |
165.0000 KRW |
175.0000 KRW |
173.0000 KRW |
| 2023-12-12 |
170.8810 KRW |
43,551,141.7946 XLM |
170.0000 KRW |
168.0000 KRW |
174.0000 KRW |
171.0000 KRW |
| 2023-12-11 |
173.3448 KRW |
80,805,891.9343 XLM |
182.0000 KRW |
166.0000 KRW |
184.0000 KRW |
170.0000 KRW |
| 2023-12-10 |
183.8753 KRW |
60,566,955.0209 XLM |
183.0000 KRW |
180.0000 KRW |
188.0000 KRW |
181.0000 KRW |
| 2023-12-09 |
184.0395 KRW |
116,070,210.7483 XLM |
181.0000 KRW |
179.0000 KRW |
190.0000 KRW |
184.0000 KRW |