Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
176.8425 KRW |
102,423,871.8150 XLM |
173.0000 KRW |
171.0000 KRW |
183.0000 KRW |
181.0000 KRW |
| 2023-12-07 |
171.8126 KRW |
69,747,526.6122 XLM |
173.0000 KRW |
167.0000 KRW |
176.0000 KRW |
172.0000 KRW |
| 2023-12-06 |
169.7780 KRW |
105,534,762.3566 XLM |
168.0000 KRW |
166.0000 KRW |
174.0000 KRW |
173.0000 KRW |
| 2023-12-05 |
165.1766 KRW |
43,256,172.9338 XLM |
165.0000 KRW |
163.0000 KRW |
168.0000 KRW |
168.0000 KRW |
| 2023-12-04 |
165.4432 KRW |
59,029,688.3374 XLM |
163.0000 KRW |
161.0000 KRW |
169.0000 KRW |
166.0000 KRW |
| 2023-12-03 |
162.8313 KRW |
32,859,772.9692 XLM |
162.0000 KRW |
161.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2023-12-02 |
160.5536 KRW |
21,785,685.8171 XLM |
161.0000 KRW |
159.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2023-12-01 |
159.4554 KRW |
15,431,970.9549 XLM |
158.0000 KRW |
158.0000 KRW |
161.0000 KRW |
161.0000 KRW |
| 2023-11-30 |
159.1572 KRW |
24,490,794.4387 XLM |
159.0000 KRW |
158.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2023-11-29 |
158.9241 KRW |
23,644,859.0270 XLM |
159.0000 KRW |
157.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2023-11-28 |
156.9538 KRW |
20,789,262.4418 XLM |
158.0000 KRW |
154.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2023-11-27 |
157.6651 KRW |
33,068,262.1877 XLM |
160.0000 KRW |
155.0000 KRW |
162.0000 KRW |
157.0000 KRW |
| 2023-11-26 |
162.5520 KRW |
41,200,840.0344 XLM |
161.0000 KRW |
160.0000 KRW |
165.0000 KRW |
161.0000 KRW |
| 2023-11-25 |
160.9221 KRW |
28,911,262.3595 XLM |
158.0000 KRW |
158.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2023-11-24 |
157.6837 KRW |
25,204,830.3937 XLM |
157.0000 KRW |
156.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2023-11-23 |
157.2262 KRW |
36,390,041.6691 XLM |
159.0000 KRW |
155.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2023-11-22 |
156.3973 KRW |
24,801,515.3826 XLM |
153.0000 KRW |
153.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2023-11-21 |
157.9538 KRW |
30,172,600.8142 XLM |
160.0000 KRW |
154.0000 KRW |
161.0000 KRW |
156.0000 KRW |
| 2023-11-20 |
160.6164 KRW |
20,974,660.0586 XLM |
162.0000 KRW |
159.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2023-11-19 |
160.3347 KRW |
30,423,336.3106 XLM |
160.0000 KRW |
158.0000 KRW |
162.0000 KRW |
162.0000 KRW |
| 2023-11-18 |
157.8261 KRW |
22,790,329.1092 XLM |
160.0000 KRW |
155.0000 KRW |
160.0000 KRW |
160.0000 KRW |
| 2023-11-17 |
159.0593 KRW |
33,391,668.3219 XLM |
160.0000 KRW |
155.0000 KRW |
162.0000 KRW |
159.0000 KRW |
| 2023-11-16 |
162.1048 KRW |
47,434,105.5403 XLM |
162.0000 KRW |
158.0000 KRW |
165.0000 KRW |
161.0000 KRW |
| 2023-11-15 |
159.0202 KRW |
42,580,102.3436 XLM |
159.0000 KRW |
155.0000 KRW |
163.0000 KRW |
163.0000 KRW |
| 2023-11-14 |
161.9115 KRW |
66,048,263.3827 XLM |
166.0000 KRW |
157.0000 KRW |
166.0000 KRW |
159.0000 KRW |
| 2023-11-13 |
169.4648 KRW |
100,553,801.6629 XLM |
166.0000 KRW |
162.0000 KRW |
183.0000 KRW |
165.0000 KRW |
| 2023-11-12 |
165.7997 KRW |
32,456,026.7582 XLM |
167.0000 KRW |
163.0000 KRW |
169.0000 KRW |
166.0000 KRW |
| 2023-11-11 |
166.0782 KRW |
78,052,709.6850 XLM |
166.0000 KRW |
162.0000 KRW |
170.0000 KRW |
167.0000 KRW |
| 2023-11-10 |
164.6867 KRW |
58,409,470.8931 XLM |
166.0000 KRW |
162.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2023-11-09 |
168.5232 KRW |
89,295,972.1254 XLM |
171.0000 KRW |
160.0000 KRW |
173.0000 KRW |
164.0000 KRW |
| 2023-11-08 |
169.5258 KRW |
46,546,864.3881 XLM |
170.0000 KRW |
167.0000 KRW |
173.0000 KRW |
170.0000 KRW |
| 2023-11-07 |
170.3858 KRW |
75,934,570.0005 XLM |
175.0000 KRW |
164.0000 KRW |
176.0000 KRW |
169.0000 KRW |
| 2023-11-06 |
174.9569 KRW |
173,469,285.3516 XLM |
168.0000 KRW |
167.0000 KRW |
181.0000 KRW |
176.0000 KRW |
| 2023-11-05 |
169.3743 KRW |
124,245,050.3312 XLM |
165.0000 KRW |
165.0000 KRW |
175.0000 KRW |
169.0000 KRW |
| 2023-11-04 |
165.1062 KRW |
38,252,971.7988 XLM |
165.0000 KRW |
163.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2023-11-03 |
162.1187 KRW |
49,285,198.8323 XLM |
163.0000 KRW |
157.0000 KRW |
167.0000 KRW |
164.0000 KRW |
| 2023-11-02 |
164.3031 KRW |
69,970,946.1207 XLM |
167.0000 KRW |
160.0000 KRW |
167.0000 KRW |
163.0000 KRW |
| 2023-11-01 |
164.7007 KRW |
80,746,558.0757 XLM |
165.0000 KRW |
160.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2023-10-31 |
165.0188 KRW |
176,915,469.3596 XLM |
161.0000 KRW |
157.0000 KRW |
172.0000 KRW |
163.0000 KRW |
| 2023-10-30 |
159.7736 KRW |
59,358,595.6137 XLM |
156.0000 KRW |
156.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2023-10-29 |
156.0586 KRW |
28,342,938.1752 XLM |
155.0000 KRW |
153.0000 KRW |
158.0000 KRW |
157.0000 KRW |
| 2023-10-28 |
153.5603 KRW |
22,779,328.6186 XLM |
152.0000 KRW |
151.0000 KRW |
155.0000 KRW |
155.0000 KRW |
| 2023-10-27 |
151.8426 KRW |
24,732,315.6880 XLM |
154.0000 KRW |
150.0000 KRW |
154.0000 KRW |
153.0000 KRW |
| 2023-10-26 |
154.1932 KRW |
47,966,247.8956 XLM |
154.0000 KRW |
150.0000 KRW |
158.0000 KRW |
154.0000 KRW |
| 2023-10-25 |
153.9384 KRW |
43,762,357.3806 XLM |
154.0000 KRW |
152.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2023-10-24 |
156.8991 KRW |
120,104,164.5803 XLM |
155.0000 KRW |
151.0000 KRW |
162.0000 KRW |
154.0000 KRW |
| 2023-10-23 |
151.2942 KRW |
44,431,805.6048 XLM |
149.0000 KRW |
148.0000 KRW |
155.0000 KRW |
155.0000 KRW |
| 2023-10-22 |
148.6282 KRW |
23,897,384.3589 XLM |
150.0000 KRW |
146.0000 KRW |
151.0000 KRW |
149.0000 KRW |
| 2023-10-21 |
148.2119 KRW |
31,352,870.3220 XLM |
146.0000 KRW |
145.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2023-10-20 |
146.8236 KRW |
64,740,913.8410 XLM |
147.0000 KRW |
144.0000 KRW |
150.0000 KRW |
147.0000 KRW |