Identifier on UpBit: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
142.9962 KRW |
39,064,495.9029 XLM |
141.0000 KRW |
139.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2023-10-18 |
141.0649 KRW |
20,835,772.4413 XLM |
141.0000 KRW |
140.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2023-10-17 |
143.1694 KRW |
21,506,556.4766 XLM |
146.0000 KRW |
140.0000 KRW |
146.0000 KRW |
141.0000 KRW |
| 2023-10-16 |
147.0263 KRW |
37,192,177.9693 XLM |
146.0000 KRW |
144.0000 KRW |
151.0000 KRW |
146.0000 KRW |
| 2023-10-15 |
143.2610 KRW |
17,299,832.9428 XLM |
142.0000 KRW |
142.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2023-10-14 |
142.4591 KRW |
12,869,517.9178 XLM |
141.0000 KRW |
141.0000 KRW |
144.0000 KRW |
142.0000 KRW |
| 2023-10-13 |
141.1956 KRW |
16,643,504.9130 XLM |
141.0000 KRW |
140.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2023-10-12 |
139.2540 KRW |
22,106,578.8245 XLM |
141.0000 KRW |
138.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2023-10-11 |
140.8655 KRW |
22,639,952.4015 XLM |
143.0000 KRW |
139.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2023-10-10 |
142.9897 KRW |
16,093,897.6136 XLM |
145.0000 KRW |
141.0000 KRW |
145.0000 KRW |
142.0000 KRW |
| 2023-10-09 |
145.6242 KRW |
41,599,234.4338 XLM |
150.0000 KRW |
141.0000 KRW |
151.0000 KRW |
145.0000 KRW |
| 2023-10-08 |
150.4683 KRW |
13,462,408.2247 XLM |
151.0000 KRW |
149.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2023-10-07 |
150.6415 KRW |
8,820,887.6461 XLM |
152.0000 KRW |
150.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2023-10-06 |
150.3390 KRW |
18,651,029.5499 XLM |
151.0000 KRW |
149.0000 KRW |
152.0000 KRW |
152.0000 KRW |
| 2023-10-05 |
151.0178 KRW |
29,034,375.4643 XLM |
152.0000 KRW |
150.0000 KRW |
153.0000 KRW |
151.0000 KRW |
| 2023-10-04 |
153.9838 KRW |
78,380,385.6699 XLM |
157.0000 KRW |
151.0000 KRW |
157.0000 KRW |
153.0000 KRW |
| 2023-10-03 |
155.6385 KRW |
88,637,919.3297 XLM |
152.0000 KRW |
150.0000 KRW |
162.0000 KRW |
155.0000 KRW |
| 2023-10-02 |
153.9348 KRW |
49,693,284.0585 XLM |
155.0000 KRW |
151.0000 KRW |
156.0000 KRW |
151.0000 KRW |
| 2023-10-01 |
153.0818 KRW |
32,602,758.1603 XLM |
152.0000 KRW |
151.0000 KRW |
155.0000 KRW |
154.0000 KRW |
| 2023-09-30 |
151.9923 KRW |
34,366,391.0052 XLM |
153.0000 KRW |
151.0000 KRW |
153.0000 KRW |
152.0000 KRW |