Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
148.3555 KRW |
10,478,870.4798 XLM |
150.3000 KRW |
146.3000 KRW |
150.8000 KRW |
147.0000 KRW |
| 2024-05-18 |
150.7256 KRW |
12,435,727.0319 XLM |
150.4000 KRW |
149.2000 KRW |
152.7000 KRW |
150.3000 KRW |
| 2024-05-17 |
149.6955 KRW |
16,593,868.3822 XLM |
148.6000 KRW |
147.6000 KRW |
151.9000 KRW |
150.8000 KRW |
| 2024-05-16 |
147.8671 KRW |
19,522,903.1521 XLM |
148.8000 KRW |
146.3000 KRW |
149.3000 KRW |
148.2000 KRW |
| 2024-05-15 |
146.0081 KRW |
21,648,345.3827 XLM |
143.6000 KRW |
142.7000 KRW |
148.9000 KRW |
148.3000 KRW |
| 2024-05-14 |
144.6982 KRW |
17,080,061.9687 XLM |
145.5000 KRW |
142.9000 KRW |
146.3000 KRW |
143.3000 KRW |
| 2024-05-13 |
145.4926 KRW |
34,036,112.5407 XLM |
147.6000 KRW |
141.8000 KRW |
148.2000 KRW |
145.5000 KRW |
| 2024-05-12 |
148.6106 KRW |
11,498,958.8122 XLM |
149.3000 KRW |
147.2000 KRW |
150.0000 KRW |
147.6000 KRW |
| 2024-05-11 |
149.8751 KRW |
9,729,248.7077 XLM |
150.0000 KRW |
148.6000 KRW |
150.9000 KRW |
149.3000 KRW |
| 2024-05-10 |
150.7034 KRW |
22,646,694.2691 XLM |
151.6000 KRW |
148.3000 KRW |
153.1000 KRW |
150.1000 KRW |
| 2024-05-09 |
149.7864 KRW |
19,351,575.2711 XLM |
150.4000 KRW |
148.3000 KRW |
151.1000 KRW |
150.6000 KRW |
| 2024-05-08 |
152.1637 KRW |
30,302,446.3830 XLM |
151.8000 KRW |
149.6000 KRW |
155.4000 KRW |
150.0000 KRW |
| 2024-05-07 |
153.8750 KRW |
21,798,628.6381 XLM |
154.2000 KRW |
152.1000 KRW |
155.6000 KRW |
152.7000 KRW |
| 2024-05-06 |
156.9084 KRW |
47,993,561.8065 XLM |
156.1000 KRW |
153.5000 KRW |
159.9000 KRW |
155.8000 KRW |
| 2024-05-05 |
155.4400 KRW |
15,569,681.1807 XLM |
157.0000 KRW |
153.9000 KRW |
157.4000 KRW |
156.1000 KRW |
| 2024-05-04 |
157.7150 KRW |
23,643,351.5892 XLM |
158.6000 KRW |
156.1000 KRW |
159.7000 KRW |
157.0000 KRW |
| 2024-05-03 |
156.5912 KRW |
32,462,335.0181 XLM |
155.2000 KRW |
154.3000 KRW |
159.5000 KRW |
159.0000 KRW |
| 2024-05-02 |
154.4454 KRW |
26,869,209.3312 XLM |
158.9000 KRW |
151.5000 KRW |
159.4000 KRW |
156.6000 KRW |
| 2024-05-01 |
151.4168 KRW |
45,063,118.6096 XLM |
154.5000 KRW |
145.9000 KRW |
158.5000 KRW |
158.5000 KRW |
| 2024-04-30 |
155.0944 KRW |
33,922,506.2755 XLM |
160.6000 KRW |
151.0000 KRW |
161.7000 KRW |
154.2000 KRW |
| 2024-04-29 |
159.2885 KRW |
32,302,846.2317 XLM |
161.1000 KRW |
156.8000 KRW |
162.7000 KRW |
160.6000 KRW |
| 2024-04-28 |
164.2884 KRW |
26,905,164.2096 XLM |
165.4000 KRW |
160.6000 KRW |
166.8000 KRW |
161.2000 KRW |
| 2024-04-27 |
162.6585 KRW |
21,331,543.5794 XLM |
164.6000 KRW |
160.8000 KRW |
165.2000 KRW |
164.3000 KRW |
| 2024-04-26 |
162.9925 KRW |
32,475,209.4883 XLM |
163.6000 KRW |
160.8000 KRW |
165.9000 KRW |
164.3000 KRW |
| 2024-04-25 |
164.4293 KRW |
25,666,451.7497 XLM |
166.3000 KRW |
161.6000 KRW |
168.5000 KRW |
164.6000 KRW |
| 2024-04-24 |
170.2965 KRW |
35,235,253.5517 XLM |
170.0000 KRW |
167.0000 KRW |
173.5000 KRW |
167.0000 KRW |
| 2024-04-23 |
169.4122 KRW |
24,821,081.3314 XLM |
171.9000 KRW |
167.0000 KRW |
172.6000 KRW |
169.3000 KRW |
| 2024-04-22 |
169.5369 KRW |
30,124,734.2610 XLM |
166.7000 KRW |
166.1000 KRW |
172.8000 KRW |
171.6000 KRW |
| 2024-04-21 |
168.1999 KRW |
25,707,219.6719 XLM |
169.3000 KRW |
165.4000 KRW |
170.7000 KRW |
166.8000 KRW |
| 2024-04-20 |
167.0273 KRW |
27,804,263.5459 XLM |
163.8000 KRW |
162.8000 KRW |
170.5000 KRW |
169.0000 KRW |
| 2024-04-19 |
160.9370 KRW |
38,818,325.1225 XLM |
162.8000 KRW |
153.1000 KRW |
166.0000 KRW |
163.0000 KRW |
| 2024-04-18 |
160.0154 KRW |
29,240,222.4884 XLM |
160.6000 KRW |
156.0000 KRW |
163.4000 KRW |
162.3000 KRW |
| 2024-04-17 |
161.5954 KRW |
35,702,176.6761 XLM |
164.1000 KRW |
158.0000 KRW |
164.9000 KRW |
160.9000 KRW |
| 2024-04-16 |
161.5529 KRW |
36,124,817.6511 XLM |
163.7000 KRW |
157.4000 KRW |
165.2000 KRW |
165.0000 KRW |
| 2024-04-15 |
164.4494 KRW |
45,832,806.9603 XLM |
166.8000 KRW |
158.5000 KRW |
170.2000 KRW |
162.7000 KRW |
| 2024-04-14 |
161.3844 KRW |
48,515,690.4223 XLM |
159.8000 KRW |
155.0000 KRW |
167.9000 KRW |
161.6000 KRW |
| 2024-04-13 |
161.8166 KRW |
88,553,157.0887 XLM |
171.2000 KRW |
147.0000 KRW |
172.0000 KRW |
157.4000 KRW |
| 2024-04-12 |
175.1908 KRW |
86,460,917.5846 XLM |
187.0000 KRW |
164.2000 KRW |
187.5000 KRW |
170.8000 KRW |
| 2024-04-11 |
185.8472 KRW |
27,680,407.9376 XLM |
185.0000 KRW |
184.3000 KRW |
187.2000 KRW |
187.0000 KRW |
| 2024-04-10 |
185.5638 KRW |
46,668,367.6200 XLM |
189.8000 KRW |
182.1000 KRW |
190.3000 KRW |
185.0000 KRW |
| 2024-04-09 |
191.1955 KRW |
75,793,707.0244 XLM |
190.5000 KRW |
187.0000 KRW |
195.5000 KRW |
189.6000 KRW |
| 2024-04-08 |
187.9474 KRW |
44,913,680.1549 XLM |
185.5000 KRW |
183.0000 KRW |
191.6000 KRW |
190.7000 KRW |
| 2024-04-07 |
186.0246 KRW |
19,886,065.4878 XLM |
185.8000 KRW |
184.3000 KRW |
187.2000 KRW |
185.6000 KRW |
| 2024-04-06 |
185.8898 KRW |
17,368,317.1148 XLM |
185.0000 KRW |
184.1000 KRW |
187.2000 KRW |
186.1000 KRW |
| 2024-04-05 |
185.0270 KRW |
40,036,120.0629 XLM |
187.5000 KRW |
182.0000 KRW |
188.3000 KRW |
185.4000 KRW |
| 2024-04-04 |
187.7273 KRW |
47,453,310.5603 XLM |
184.6000 KRW |
182.1000 KRW |
192.5000 KRW |
187.4000 KRW |
| 2024-04-03 |
187.3783 KRW |
38,152,085.9499 XLM |
188.8000 KRW |
182.7000 KRW |
190.2000 KRW |
183.9000 KRW |
| 2024-04-02 |
189.7080 KRW |
72,486,421.8686 XLM |
194.9000 KRW |
185.7000 KRW |
195.8000 KRW |
189.2000 KRW |
| 2024-04-01 |
196.3792 KRW |
87,585,864.4101 XLM |
200.1000 KRW |
191.2000 KRW |
203.0000 KRW |
195.4000 KRW |
| 2024-03-31 |
199.9879 KRW |
33,082,291.2918 XLM |
199.7000 KRW |
198.3000 KRW |
201.7000 KRW |
200.1000 KRW |