Identifier on Bithumb: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-29 |
312.7389 KRW |
17,797,949.8153 XLM |
306.0000 KRW |
302.0000 KRW |
320.0000 KRW |
314.0000 KRW |
| 2026-05-28 |
302.1999 KRW |
72,458,024.2865 XLM |
289.0000 KRW |
282.0000 KRW |
320.0000 KRW |
300.0000 KRW |
| 2026-05-27 |
240.7600 KRW |
36,430,139.8156 XLM |
237.0000 KRW |
234.0000 KRW |
252.0000 KRW |
242.0000 KRW |
| 2026-05-26 |
219.8346 KRW |
2,686,147.5129 XLM |
221.0000 KRW |
218.0000 KRW |
223.0000 KRW |
219.0000 KRW |
| 2026-05-25 |
223.4926 KRW |
2,332,471.3612 XLM |
224.0000 KRW |
222.0000 KRW |
226.0000 KRW |
223.0000 KRW |
| 2026-05-24 |
219.4844 KRW |
1,586,427.8025 XLM |
219.0000 KRW |
217.0000 KRW |
222.0000 KRW |
222.0000 KRW |
| 2026-05-23 |
219.9626 KRW |
2,781,501.1639 XLM |
217.0000 KRW |
216.0000 KRW |
224.0000 KRW |
222.0000 KRW |
| 2026-05-22 |
217.7074 KRW |
2,716,730.2355 XLM |
220.0000 KRW |
215.0000 KRW |
222.0000 KRW |
216.0000 KRW |
| 2026-05-21 |
218.0458 KRW |
2,034,707.9412 XLM |
214.0000 KRW |
214.0000 KRW |
221.0000 KRW |
218.0000 KRW |
| 2026-05-20 |
213.5723 KRW |
3,366,664.9921 XLM |
214.0000 KRW |
212.0000 KRW |
215.0000 KRW |
214.0000 KRW |
| 2026-05-19 |
215.0162 KRW |
2,490,881.9327 XLM |
216.0000 KRW |
213.0000 KRW |
218.0000 KRW |
214.0000 KRW |
| 2026-05-18 |
218.2231 KRW |
2,857,373.3497 XLM |
219.0000 KRW |
215.0000 KRW |
220.0000 KRW |
219.0000 KRW |
| 2026-05-17 |
222.7767 KRW |
4,164,009.9553 XLM |
226.0000 KRW |
218.0000 KRW |
227.0000 KRW |
223.0000 KRW |
| 2026-05-16 |
227.0834 KRW |
1,162,460.0617 XLM |
226.0000 KRW |
226.0000 KRW |
228.0000 KRW |
227.0000 KRW |
| 2026-05-15 |
230.5112 KRW |
3,425,650.5176 XLM |
231.0000 KRW |
229.0000 KRW |
233.0000 KRW |
231.0000 KRW |
| 2026-05-14 |
243.3383 KRW |
10,540,164.8283 XLM |
242.0000 KRW |
239.0000 KRW |
249.0000 KRW |
240.0000 KRW |
| 2026-05-13 |
236.6221 KRW |
3,426,509.8222 XLM |
239.0000 KRW |
235.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2026-05-12 |
241.0285 KRW |
2,226,934.9907 XLM |
241.0000 KRW |
239.0000 KRW |
243.0000 KRW |
241.0000 KRW |
| 2026-05-11 |
248.7558 KRW |
7,486,467.2309 XLM |
247.0000 KRW |
247.0000 KRW |
252.0000 KRW |
248.0000 KRW |
| 2026-05-10 |
248.9592 KRW |
17,036,167.6234 XLM |
242.0000 KRW |
242.0000 KRW |
255.0000 KRW |
249.0000 KRW |
| 2026-05-09 |
239.4380 KRW |
4,461,842.2839 XLM |
240.0000 KRW |
238.0000 KRW |
241.0000 KRW |
240.0000 KRW |
| 2026-05-08 |
240.5654 KRW |
4,968,010.6551 XLM |
237.0000 KRW |
236.0000 KRW |
244.0000 KRW |
241.0000 KRW |
| 2026-05-07 |
233.8420 KRW |
2,639,015.3623 XLM |
235.0000 KRW |
232.0000 KRW |
236.0000 KRW |
233.0000 KRW |
| 2026-05-06 |
238.1347 KRW |
3,168,256.0398 XLM |
237.0000 KRW |
235.0000 KRW |
241.0000 KRW |
240.0000 KRW |
| 2026-05-05 |
236.3822 KRW |
3,800,726.8861 XLM |
236.0000 KRW |
234.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2026-05-04 |
234.0208 KRW |
2,391,406.2549 XLM |
235.0000 KRW |
232.0000 KRW |
236.0000 KRW |
234.0000 KRW |
| 2026-05-03 |
235.1257 KRW |
2,772,819.4951 XLM |
236.0000 KRW |
234.0000 KRW |
237.0000 KRW |
235.0000 KRW |
| 2026-05-02 |
237.7925 KRW |
1,474,391.7473 XLM |
237.0000 KRW |
237.0000 KRW |
239.0000 KRW |
238.0000 KRW |
| 2026-05-01 |
238.3905 KRW |
1,811,496.2055 XLM |
239.0000 KRW |
236.0000 KRW |
241.0000 KRW |
237.0000 KRW |
| 2026-04-30 |
237.0596 KRW |
1,743,583.6825 XLM |
238.0000 KRW |
236.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2026-04-29 |
239.1928 KRW |
2,322,857.5616 XLM |
240.0000 KRW |
237.0000 KRW |
241.0000 KRW |
239.0000 KRW |
| 2026-04-28 |
241.4801 KRW |
1,584,036.0736 XLM |
241.0000 KRW |
240.0000 KRW |
243.0000 KRW |
241.0000 KRW |
| 2026-04-27 |
246.7027 KRW |
3,698,912.5010 XLM |
248.0000 KRW |
245.0000 KRW |
249.0000 KRW |
248.0000 KRW |
| 2026-04-26 |
253.9025 KRW |
1,013,495.0663 XLM |
254.0000 KRW |
252.0000 KRW |
255.0000 KRW |
254.0000 KRW |
| 2026-04-25 |
254.5333 KRW |
1,388,288.9439 XLM |
257.0000 KRW |
253.0000 KRW |
257.0000 KRW |
254.0000 KRW |
| 2026-04-24 |
258.4335 KRW |
1,264,614.2704 XLM |
260.0000 KRW |
257.0000 KRW |
261.0000 KRW |
258.0000 KRW |
| 2026-04-23 |
263.1257 KRW |
2,493,559.8256 XLM |
265.0000 KRW |
260.0000 KRW |
267.0000 KRW |
261.0000 KRW |
| 2026-04-22 |
265.3824 KRW |
3,912,762.6740 XLM |
268.0000 KRW |
261.0000 KRW |
270.0000 KRW |
262.0000 KRW |
| 2026-04-21 |
263.2975 KRW |
5,203,943.6032 XLM |
263.0000 KRW |
261.0000 KRW |
266.0000 KRW |
266.0000 KRW |
| 2026-04-20 |
255.7935 KRW |
2,307,416.3598 XLM |
250.0000 KRW |
249.0000 KRW |
259.0000 KRW |
256.0000 KRW |
| 2026-04-19 |
250.9269 KRW |
1,960,737.3451 XLM |
255.0000 KRW |
247.0000 KRW |
256.0000 KRW |
249.0000 KRW |
| 2026-04-18 |
252.1799 KRW |
1,246,227.1033 XLM |
252.0000 KRW |
249.0000 KRW |
255.0000 KRW |
253.0000 KRW |
| 2026-04-17 |
256.4921 KRW |
3,382,500.3703 XLM |
257.0000 KRW |
254.0000 KRW |
260.0000 KRW |
257.0000 KRW |
| 2026-04-16 |
245.0665 KRW |
3,875,608.4144 XLM |
237.0000 KRW |
237.0000 KRW |
250.0000 KRW |
250.0000 KRW |
| 2026-04-15 |
232.2077 KRW |
2,021,843.2256 XLM |
231.0000 KRW |
230.0000 KRW |
235.0000 KRW |
233.0000 KRW |
| 2026-04-14 |
229.7765 KRW |
2,774,865.4807 XLM |
231.0000 KRW |
228.0000 KRW |
232.0000 KRW |
230.0000 KRW |
| 2026-04-13 |
227.7424 KRW |
2,293,637.5126 XLM |
228.0000 KRW |
224.0000 KRW |
231.0000 KRW |
231.0000 KRW |
| 2026-04-12 |
225.6538 KRW |
2,098,789.8768 XLM |
226.0000 KRW |
224.0000 KRW |
228.0000 KRW |
225.0000 KRW |
| 2026-04-11 |
230.3886 KRW |
3,377,292.1964 XLM |
230.0000 KRW |
228.0000 KRW |
233.0000 KRW |
229.0000 KRW |
| 2026-04-10 |
230.4209 KRW |
2,159,829.0464 XLM |
232.0000 KRW |
228.0000 KRW |
233.0000 KRW |
231.0000 KRW |