Identifier on Bithumb: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
400.9695 KRW |
287,887.9686 XLM |
401.0000 KRW |
399.0000 KRW |
403.0000 KRW |
401.0000 KRW |
| 2025-05-26 |
397.0427 KRW |
465,189.7556 XLM |
398.0000 KRW |
394.0000 KRW |
401.0000 KRW |
397.0000 KRW |
| 2025-05-25 |
393.4263 KRW |
741,619.6842 XLM |
394.0000 KRW |
390.0000 KRW |
398.0000 KRW |
397.0000 KRW |
| 2025-05-24 |
400.7331 KRW |
571,579.5987 XLM |
404.0000 KRW |
399.0000 KRW |
404.0000 KRW |
400.0000 KRW |
| 2025-05-23 |
405.5652 KRW |
755,319.6435 XLM |
410.0000 KRW |
402.0000 KRW |
410.0000 KRW |
403.0000 KRW |
| 2025-05-22 |
420.0786 KRW |
1,315,216.5381 XLM |
419.0000 KRW |
417.0000 KRW |
423.0000 KRW |
421.0000 KRW |
| 2025-05-21 |
405.6643 KRW |
1,193,253.4748 XLM |
409.0000 KRW |
398.0000 KRW |
413.0000 KRW |
407.0000 KRW |
| 2025-05-20 |
400.0552 KRW |
613,531.3929 XLM |
399.0000 KRW |
397.0000 KRW |
406.0000 KRW |
405.0000 KRW |
| 2025-05-19 |
402.0703 KRW |
1,524,316.6933 XLM |
402.0000 KRW |
399.0000 KRW |
406.0000 KRW |
404.0000 KRW |
| 2025-05-18 |
411.5920 KRW |
1,067,679.1336 XLM |
417.0000 KRW |
401.0000 KRW |
421.0000 KRW |
409.0000 KRW |
| 2025-05-17 |
405.0017 KRW |
659,443.0639 XLM |
408.0000 KRW |
400.0000 KRW |
409.0000 KRW |
404.0000 KRW |
| 2025-05-16 |
417.2427 KRW |
597,403.8286 XLM |
421.0000 KRW |
412.0000 KRW |
425.0000 KRW |
417.0000 KRW |
| 2025-05-15 |
417.2888 KRW |
1,003,243.6112 XLM |
413.0000 KRW |
409.0000 KRW |
427.0000 KRW |
414.0000 KRW |
| 2025-05-14 |
429.6040 KRW |
1,040,519.8353 XLM |
433.0000 KRW |
425.0000 KRW |
434.0000 KRW |
431.0000 KRW |
| 2025-05-13 |
438.9256 KRW |
2,164,637.6180 XLM |
430.0000 KRW |
429.0000 KRW |
445.0000 KRW |
443.0000 KRW |
| 2025-05-12 |
445.9342 KRW |
4,298,758.8612 XLM |
449.0000 KRW |
432.0000 KRW |
459.0000 KRW |
444.0000 KRW |
| 2025-05-11 |
427.1018 KRW |
684,582.2321 XLM |
427.0000 KRW |
421.0000 KRW |
431.0000 KRW |
428.0000 KRW |
| 2025-05-10 |
431.0184 KRW |
3,291,327.0350 XLM |
427.0000 KRW |
421.0000 KRW |
445.0000 KRW |
445.0000 KRW |
| 2025-05-09 |
413.1506 KRW |
1,711,709.4262 XLM |
416.0000 KRW |
410.0000 KRW |
417.0000 KRW |
412.0000 KRW |
| 2025-05-08 |
401.3770 KRW |
3,897,303.9284 XLM |
388.0000 KRW |
387.0000 KRW |
408.0000 KRW |
403.0000 KRW |
| 2025-05-07 |
367.0327 KRW |
534,441.0265 XLM |
367.0000 KRW |
365.0000 KRW |
371.0000 KRW |
370.0000 KRW |
| 2025-05-06 |
365.8866 KRW |
1,316,412.6630 XLM |
363.0000 KRW |
360.0000 KRW |
369.0000 KRW |
365.0000 KRW |
| 2025-05-05 |
369.5081 KRW |
847,864.4706 XLM |
370.0000 KRW |
365.0000 KRW |
375.0000 KRW |
370.0000 KRW |
| 2025-05-04 |
384.9840 KRW |
318,204.0821 XLM |
388.0000 KRW |
381.0000 KRW |
389.0000 KRW |
387.0000 KRW |
| 2025-05-03 |
389.9450 KRW |
1,054,109.0521 XLM |
391.0000 KRW |
385.0000 KRW |
392.0000 KRW |
389.0000 KRW |
| 2025-05-02 |
392.8800 KRW |
1,134,429.9339 XLM |
398.0000 KRW |
387.0000 KRW |
398.0000 KRW |
388.0000 KRW |
| 2025-05-01 |
399.9445 KRW |
729,782.7608 XLM |
402.0000 KRW |
396.0000 KRW |
404.0000 KRW |
396.0000 KRW |
| 2025-04-30 |
391.8261 KRW |
1,270,711.5910 XLM |
393.0000 KRW |
388.0000 KRW |
396.0000 KRW |
391.0000 KRW |
| 2025-04-29 |
401.6672 KRW |
1,800,140.5806 XLM |
405.0000 KRW |
398.0000 KRW |
406.0000 KRW |
402.0000 KRW |
| 2025-04-28 |
408.0379 KRW |
1,086,903.6381 XLM |
410.0000 KRW |
405.0000 KRW |
411.0000 KRW |
409.0000 KRW |
| 2025-04-27 |
411.8606 KRW |
2,770,329.0531 XLM |
413.0000 KRW |
407.0000 KRW |
417.0000 KRW |
411.0000 KRW |
| 2025-04-26 |
417.7897 KRW |
386,929.0048 XLM |
418.0000 KRW |
416.0000 KRW |
421.0000 KRW |
420.0000 KRW |
| 2025-04-25 |
412.6042 KRW |
2,011,862.9490 XLM |
415.0000 KRW |
406.0000 KRW |
420.0000 KRW |
409.0000 KRW |
| 2025-04-24 |
400.2739 KRW |
3,111,819.3163 XLM |
393.0000 KRW |
393.0000 KRW |
408.0000 KRW |
403.0000 KRW |
| 2025-04-23 |
382.4960 KRW |
2,009,889.5685 XLM |
383.0000 KRW |
377.0000 KRW |
388.0000 KRW |
383.0000 KRW |
| 2025-04-22 |
373.2606 KRW |
3,371,690.3924 XLM |
367.0000 KRW |
367.0000 KRW |
384.0000 KRW |
383.0000 KRW |
| 2025-04-21 |
366.7968 KRW |
1,272,090.8340 XLM |
374.0000 KRW |
360.0000 KRW |
374.0000 KRW |
360.0000 KRW |
| 2025-04-20 |
351.0079 KRW |
1,521,553.4537 XLM |
350.0000 KRW |
348.0000 KRW |
353.0000 KRW |
352.0000 KRW |
| 2025-04-19 |
354.4598 KRW |
353,826.5249 XLM |
354.0000 KRW |
353.0000 KRW |
358.0000 KRW |
358.0000 KRW |
| 2025-04-18 |
350.3053 KRW |
1,951,783.8826 XLM |
352.0000 KRW |
347.0000 KRW |
353.0000 KRW |
347.0000 KRW |
| 2025-04-17 |
346.5838 KRW |
873,425.7751 XLM |
343.0000 KRW |
343.0000 KRW |
350.0000 KRW |
349.0000 KRW |
| 2025-04-16 |
342.4379 KRW |
1,155,913.5435 XLM |
344.0000 KRW |
335.0000 KRW |
348.0000 KRW |
347.0000 KRW |
| 2025-04-15 |
347.6061 KRW |
752,519.8437 XLM |
349.0000 KRW |
344.0000 KRW |
353.0000 KRW |
346.0000 KRW |
| 2025-04-14 |
348.3557 KRW |
1,372,683.7140 XLM |
356.0000 KRW |
345.0000 KRW |
356.0000 KRW |
351.0000 KRW |
| 2025-04-13 |
351.5600 KRW |
2,422,810.5072 XLM |
353.0000 KRW |
342.0000 KRW |
360.0000 KRW |
343.0000 KRW |
| 2025-04-12 |
355.6910 KRW |
1,395,532.0467 XLM |
358.0000 KRW |
351.0000 KRW |
360.0000 KRW |
356.0000 KRW |
| 2025-04-11 |
341.7173 KRW |
1,497,198.2782 XLM |
342.0000 KRW |
337.0000 KRW |
345.0000 KRW |
342.0000 KRW |
| 2025-04-10 |
351.4355 KRW |
8,550,541.9759 XLM |
329.0000 KRW |
329.0000 KRW |
362.0000 KRW |
349.0000 KRW |
| 2025-04-09 |
352.8909 KRW |
5,258,665.7751 XLM |
329.0000 KRW |
329.0000 KRW |
362.0000 KRW |
355.0000 KRW |
| 2025-04-08 |
337.9758 KRW |
1,579,265.4704 XLM |
349.0000 KRW |
331.0000 KRW |
350.0000 KRW |
332.0000 KRW |