Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
XLMKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 149.00 | 0.00 | 0.00% | 149.00 | 150.00 | 147.00 | 948,110.00 |
| 30 May 2024 | 149.00 | 1.00 | 0.68% | 148.00 | 150.00 | 147.00 | 1,340,107.00 |
| 29 May 2024 | 148.00 | -2.00 | -1.33% | 150.00 | 152.00 | 148.00 | 1,239,565.00 |
| 28 May 2024 | 150.00 | -3.00 | -1.96% | 152.00 | 153.00 | 149.00 | 952,616.00 |
| 27 May 2024 | 153.00 | 1.00 | 0.66% | 152.00 | 154.00 | 150.00 | 932,423.00 |
| 26 May 2024 | 152.00 | -2.00 | -1.30% | 154.00 | 155.00 | 152.00 | 975,872.00 |
| 25 May 2024 | 154.00 | 1.00 | 0.65% | 153.00 | 156.00 | 153.00 | 493,340.00 |
| 24 May 2024 | 153.00 | 0.00 | 0.00% | 152.00 | 154.00 | 150.00 | 1,371,641.00 |
| 23 May 2024 | 153.00 | 0.00 | 0.00% | 153.00 | 155.00 | 147.00 | 1,088,541.00 |
| 22 May 2024 | 153.00 | -2.00 | -1.29% | 154.00 | 156.00 | 150.00 | 670,247.00 |
| 21 May 2024 | 155.00 | 3.00 | 1.97% | 154.00 | 157.00 | 152.00 | 1,855,963.00 |
| 20 May 2024 | 152.00 | 6.00 | 4.11% | 147.00 | 153.00 | 145.00 | 852,871.00 |
| 19 May 2024 | 146.00 | -5.00 | -3.31% | 151.00 | 151.00 | 146.00 | 885,543.00 |
| 18 May 2024 | 151.00 | 0.00 | 0.00% | 151.00 | 152.00 | 149.00 | 832,352.00 |
| 17 May 2024 | 151.00 | 2.00 | 1.34% | 149.00 | 152.00 | 147.00 | 1,031,967.00 |
| 16 May 2024 | 149.00 | 0.00 | 0.00% | 149.00 | 150.00 | 146.00 | 663,026.00 |
| 15 May 2024 | 149.00 | 6.00 | 4.20% | 143.00 | 149.00 | 143.00 | 724,459.00 |
| 14 May 2024 | 143.00 | -3.00 | -2.05% | 146.00 | 147.00 | 143.00 | 644,322.00 |
| 13 May 2024 | 146.00 | -2.00 | -1.35% | 148.00 | 148.00 | 142.00 | 611,967.00 |
| 12 May 2024 | 148.00 | -2.00 | -1.33% | 149.00 | 150.00 | 147.00 | 765,659.00 |
| 11 May 2024 | 150.00 | -1.00 | -0.66% | 149.00 | 151.00 | 148.00 | 497,318.00 |
| 10 May 2024 | 151.00 | 0.00 | 0.00% | 151.00 | 153.00 | 148.00 | 781,699.00 |
| 09 May 2024 | 151.00 | 0.00 | 0.00% | 149.00 | 152.00 | 148.00 | 608,578.00 |
| 08 May 2024 | 151.00 | -1.00 | -0.66% | 152.00 | 154.00 | 150.00 | 912,429.00 |
| 07 May 2024 | 152.00 | -3.00 | -1.94% | 155.00 | 156.00 | 152.00 | 1,208,554.00 |
| 06 May 2024 | 155.00 | -1.00 | -0.64% | 157.00 | 160.00 | 153.00 | 1,160,648.00 |
| 05 May 2024 | 156.00 | -1.00 | -0.64% | 157.00 | 157.00 | 154.00 | 741,268.00 |
| 04 May 2024 | 157.00 | -1.00 | -0.63% | 159.00 | 160.00 | 156.00 | 740,586.00 |
| 03 May 2024 | 158.00 | 3.00 | 1.94% | 156.00 | 159.00 | 154.00 | 1,116,728.00 |
| 02 May 2024 | 155.00 | -4.00 | -2.52% | 159.00 | 159.00 | 151.00 | 1,488,732.00 |
| 01 May 2024 | 159.00 | 5.00 | 3.25% | 154.00 | 159.00 | 146.00 | 887,899.00 |
| 30 Abr 2024 | 154.00 | -6.00 | -3.75% | 160.00 | 161.00 | 151.00 | 664,121.00 |
| 29 Abr 2024 | 160.00 | -1.00 | -0.62% | 161.00 | 163.00 | 157.00 | 645,332.00 |
| 28 Abr 2024 | 161.00 | -5.00 | -3.01% | 165.00 | 167.00 | 160.00 | 527,006.00 |
| 27 Abr 2024 | 166.00 | 2.00 | 1.22% | 164.00 | 166.00 | 161.00 | 1,223,598.00 |
| 26 Abr 2024 | 164.00 | 1.00 | 0.61% | 164.00 | 166.00 | 161.00 | 797,015.00 |
| 25 Abr 2024 | 163.00 | -3.00 | -1.81% | 166.00 | 168.00 | 161.00 | 1,243,101.00 |
| 24 Abr 2024 | 166.00 | -4.00 | -2.35% | 170.00 | 174.00 | 165.00 | 1,462,077.00 |
| 23 Abr 2024 | 170.00 | -2.00 | -1.16% | 172.00 | 173.00 | 167.00 | 1,203,290.00 |
| 22 Abr 2024 | 172.00 | 6.00 | 3.61% | 167.00 | 173.00 | 165.00 | 1,579,911.00 |
| 21 Abr 2024 | 166.00 | -3.00 | -1.78% | 169.00 | 171.00 | 165.00 | 895,849.00 |
| 20 Abr 2024 | 169.00 | 5.00 | 3.05% | 164.00 | 171.00 | 163.00 | 716,001.00 |
| 19 Abr 2024 | 164.00 | 1.00 | 0.61% | 163.00 | 166.00 | 153.00 | 841,286.00 |
| 18 Abr 2024 | 163.00 | 3.00 | 1.88% | 160.00 | 163.00 | 156.00 | 908,835.00 |
| 17 Abr 2024 | 160.00 | -4.00 | -2.44% | 164.00 | 164.00 | 158.00 | 1,375,457.00 |
| 16 Abr 2024 | 164.00 | 0.00 | 0.00% | 164.00 | 165.00 | 158.00 | 1,207,935.00 |
| 15 Abr 2024 | 164.00 | -3.00 | -1.80% | 166.00 | 170.00 | 159.00 | 1,809,339.00 |
| 14 Abr 2024 | 167.00 | 7.00 | 4.38% | 159.00 | 168.00 | 156.00 | 1,014,054.00 |
| 13 Abr 2024 | 160.00 | -10.00 | -5.88% | 171.00 | 172.00 | 146.00 | 1,530,993.00 |
| 12 Abr 2024 | 170.00 | -17.00 | -9.09% | 187.00 | 188.00 | 165.00 | 1,492,522.00 |
| 11 Abr 2024 | 187.00 | 2.00 | 1.08% | 185.00 | 187.00 | 184.00 | 921,291.00 |
| 10 Abr 2024 | 185.00 | -5.00 | -2.63% | 190.00 | 190.00 | 182.00 | 1,667,951.00 |
| 09 Abr 2024 | 190.00 | 0.00 | 0.00% | 191.00 | 194.00 | 188.00 | 1,495,370.00 |
| 08 Abr 2024 | 190.00 | 4.00 | 2.15% | 186.00 | 192.00 | 183.00 | 1,687,940.00 |
| 07 Abr 2024 | 186.00 | 0.00 | 0.00% | 186.00 | 188.00 | 184.00 | 1,054,059.00 |
| 06 Abr 2024 | 186.00 | 2.00 | 1.09% | 185.00 | 187.00 | 184.00 | 885,283.00 |
| 05 Abr 2024 | 184.00 | -3.00 | -1.60% | 187.00 | 188.00 | 182.00 | 1,599,102.00 |
| 04 Abr 2024 | 187.00 | 3.00 | 1.63% | 184.00 | 191.00 | 182.00 | 1,423,535.00 |
| 03 Abr 2024 | 184.00 | -4.00 | -2.13% | 189.00 | 190.00 | 182.00 | 2,019,527.00 |
| 02 Abr 2024 | 188.00 | -7.00 | -3.59% | 195.00 | 195.00 | 186.00 | 1,600,203.00 |
| 01 Abr 2024 | 195.00 | -5.00 | -2.50% | 200.00 | 203.00 | 191.00 | 1,400,248.00 |
| 31 Mar 2024 | 200.00 | 1.00 | 0.50% | 200.00 | 202.00 | 198.00 | 1,106,796.00 |
| 30 Mar 2024 | 199.00 | -5.00 | -2.45% | 204.00 | 204.00 | 198.00 | 1,424,217.00 |
| 29 Mar 2024 | 204.00 | 8.00 | 4.08% | 196.00 | 209.00 | 194.00 | 2,169,247.00 |
| 28 Mar 2024 | 196.00 | 4.00 | 2.08% | 193.00 | 198.00 | 190.00 | 2,200,130.00 |
| 27 Mar 2024 | 192.00 | -5.00 | -2.54% | 198.00 | 200.00 | 190.00 | 2,030,805.00 |
| 26 Mar 2024 | 197.00 | 3.00 | 1.55% | 194.00 | 199.00 | 194.00 | 1,465,247.00 |
| 25 Mar 2024 | 194.00 | -1.00 | -0.51% | 194.00 | 197.00 | 192.00 | 1,349,453.00 |
| 24 Mar 2024 | 195.00 | 3.00 | 1.56% | 193.00 | 196.00 | 192.00 | 1,360,982.00 |
| 23 Mar 2024 | 192.00 | 4.00 | 2.13% | 187.00 | 197.00 | 186.00 | 1,239,090.00 |
| 22 Mar 2024 | 188.00 | -6.00 | -3.09% | 193.00 | 194.00 | 184.00 | 1,632,621.00 |
| 21 Mar 2024 | 194.00 | 2.00 | 1.04% | 191.00 | 197.00 | 186.00 | 2,326,094.00 |
| 20 Mar 2024 | 192.00 | 12.00 | 6.67% | 180.00 | 193.00 | 173.00 | 1,853,872.00 |
| 19 Mar 2024 | 180.00 | -17.00 | -8.63% | 196.00 | 196.00 | 177.00 | 1,382,472.00 |
| 18 Mar 2024 | 197.00 | 4.00 | 2.07% | 192.00 | 201.00 | 184.00 | 1,837,584.00 |
| 17 Mar 2024 | 193.00 | 2.00 | 1.05% | 191.00 | 194.00 | 182.00 | 1,555,191.00 |
| 16 Mar 2024 | 191.00 | -7.00 | -3.54% | 199.00 | 206.00 | 186.00 | 1,433,118.00 |
| 15 Mar 2024 | 198.00 | -8.00 | -3.88% | 207.00 | 209.00 | 186.00 | 1,675,561.00 |
| 14 Mar 2024 | 206.00 | -7.00 | -3.29% | 214.00 | 215.00 | 199.00 | 2,213,136.00 |
| 13 Mar 2024 | 213.00 | 2.00 | 0.95% | 211.00 | 217.00 | 208.00 | 1,620,336.00 |
| 12 Mar 2024 | 211.00 | -7.00 | -3.21% | 218.00 | 222.00 | 205.00 | 2,145,643.00 |
| 11 Mar 2024 | 218.00 | 21.00 | 10.66% | 197.00 | 226.00 | 190.00 | 2,190,118.00 |
| 10 Mar 2024 | 197.00 | -3.00 | -1.50% | 200.00 | 203.00 | 195.00 | 1,928,776.00 |
| 09 Mar 2024 | 200.00 | 0.00 | 0.00% | 200.00 | 202.00 | 196.00 | 1,784,388.00 |
| 08 Mar 2024 | 200.00 | 0.00 | 0.00% | 200.00 | 204.00 | 194.00 | 1,515,616.00 |
| 07 Mar 2024 | 200.00 | 5.00 | 2.56% | 194.00 | 202.00 | 194.00 | 1,510,510.00 |
| 06 Mar 2024 | 195.00 | 6.00 | 3.17% | 188.00 | 195.00 | 180.00 | 2,246,732.00 |
| 05 Mar 2024 | 189.00 | -15.00 | -7.35% | 203.00 | 214.00 | 179.00 | 2,485,653.00 |
| 04 Mar 2024 | 204.00 | 14.00 | 7.37% | 190.00 | 227.00 | 188.00 | 2,415,347.00 |
| 03 Mar 2024 | 190.00 | -3.00 | -1.55% | 191.00 | 195.00 | 183.00 | 1,938,406.00 |
| 02 Mar 2024 | 193.00 | 15.00 | 8.43% | 178.00 | 193.00 | 178.00 | 2,834,260.00 |
