Identifier on Bithumb: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
370.8411 KRW |
512,355.6638 XLM |
368.0000 KRW |
367.0000 KRW |
375.0000 KRW |
368.0000 KRW |
| 2025-12-04 |
375.4069 KRW |
1,702,782.5346 XLM |
373.0000 KRW |
371.0000 KRW |
381.0000 KRW |
377.0000 KRW |
| 2025-12-03 |
382.6768 KRW |
2,003,507.7517 XLM |
377.0000 KRW |
376.0000 KRW |
386.0000 KRW |
385.0000 KRW |
| 2025-12-02 |
375.6352 KRW |
4,676,648.4510 XLM |
363.0000 KRW |
363.0000 KRW |
383.0000 KRW |
380.0000 KRW |
| 2025-12-01 |
345.7317 KRW |
2,580,739.5114 XLM |
349.0000 KRW |
340.0000 KRW |
352.0000 KRW |
352.0000 KRW |
| 2025-11-30 |
377.2168 KRW |
852,710.2973 XLM |
377.0000 KRW |
375.0000 KRW |
381.0000 KRW |
376.0000 KRW |
| 2025-11-29 |
382.0889 KRW |
1,512,145.4220 XLM |
380.0000 KRW |
379.0000 KRW |
386.0000 KRW |
381.0000 KRW |
| 2025-11-28 |
385.4317 KRW |
2,657,666.0460 XLM |
389.0000 KRW |
378.0000 KRW |
394.0000 KRW |
382.0000 KRW |
| 2025-11-27 |
380.0557 KRW |
1,628,446.7706 XLM |
378.0000 KRW |
376.0000 KRW |
384.0000 KRW |
382.0000 KRW |
| 2025-11-26 |
384.1680 KRW |
2,608,283.9330 XLM |
373.0000 KRW |
372.0000 KRW |
390.0000 KRW |
386.0000 KRW |
| 2025-11-25 |
373.3119 KRW |
5,036,542.1651 XLM |
366.0000 KRW |
362.0000 KRW |
381.0000 KRW |
378.0000 KRW |
| 2025-11-24 |
380.0743 KRW |
5,290,405.7426 XLM |
370.0000 KRW |
367.0000 KRW |
390.0000 KRW |
385.0000 KRW |
| 2025-11-23 |
372.6418 KRW |
1,726,240.3044 XLM |
365.0000 KRW |
363.0000 KRW |
381.0000 KRW |
376.0000 KRW |
| 2025-11-22 |
343.7983 KRW |
1,010,306.7922 XLM |
345.0000 KRW |
340.0000 KRW |
346.0000 KRW |
342.0000 KRW |
| 2025-11-21 |
345.6816 KRW |
3,683,264.3891 XLM |
349.0000 KRW |
339.0000 KRW |
353.0000 KRW |
349.0000 KRW |
| 2025-11-20 |
361.4164 KRW |
4,946,276.6828 XLM |
375.0000 KRW |
353.0000 KRW |
375.0000 KRW |
361.0000 KRW |
| 2025-11-19 |
358.5474 KRW |
3,718,954.3603 XLM |
366.0000 KRW |
352.0000 KRW |
370.0000 KRW |
359.0000 KRW |
| 2025-11-18 |
379.5497 KRW |
3,265,789.1083 XLM |
368.0000 KRW |
366.0000 KRW |
386.0000 KRW |
380.0000 KRW |
| 2025-11-17 |
375.0452 KRW |
5,779,912.4315 XLM |
384.0000 KRW |
368.0000 KRW |
386.0000 KRW |
372.0000 KRW |
| 2025-11-16 |
378.4196 KRW |
3,867,270.2327 XLM |
386.0000 KRW |
372.0000 KRW |
386.0000 KRW |
378.0000 KRW |
| 2025-11-15 |
392.4081 KRW |
2,203,612.0081 XLM |
395.0000 KRW |
390.0000 KRW |
397.0000 KRW |
392.0000 KRW |
| 2025-11-14 |
401.1828 KRW |
2,870,515.4333 XLM |
402.0000 KRW |
393.0000 KRW |
410.0000 KRW |
393.0000 KRW |
| 2025-11-13 |
409.0267 KRW |
9,717,420.8477 XLM |
430.0000 KRW |
401.0000 KRW |
430.0000 KRW |
410.0000 KRW |
| 2025-11-12 |
419.9711 KRW |
4,970,081.5488 XLM |
432.0000 KRW |
412.0000 KRW |
435.0000 KRW |
419.0000 KRW |
| 2025-11-11 |
427.4449 KRW |
1,398,560.8883 XLM |
438.0000 KRW |
420.0000 KRW |
439.0000 KRW |
422.0000 KRW |
| 2025-11-10 |
444.4659 KRW |
3,735,138.6759 XLM |
448.0000 KRW |
440.0000 KRW |
450.0000 KRW |
444.0000 KRW |
| 2025-11-09 |
418.3131 KRW |
1,845,748.8786 XLM |
413.0000 KRW |
411.0000 KRW |
422.0000 KRW |
422.0000 KRW |
| 2025-11-08 |
419.2776 KRW |
1,178,536.4822 XLM |
422.0000 KRW |
416.0000 KRW |
424.0000 KRW |
422.0000 KRW |
| 2025-11-07 |
424.7686 KRW |
7,287,331.5743 XLM |
408.0000 KRW |
402.0000 KRW |
436.0000 KRW |
434.0000 KRW |
| 2025-11-06 |
399.8586 KRW |
4,442,356.1509 XLM |
404.0000 KRW |
395.0000 KRW |
408.0000 KRW |
401.0000 KRW |
| 2025-11-05 |
419.2799 KRW |
3,841,903.3616 XLM |
414.0000 KRW |
413.0000 KRW |
422.0000 KRW |
421.0000 KRW |
| 2025-11-04 |
405.8855 KRW |
2,117,158.8479 XLM |
413.0000 KRW |
397.0000 KRW |
416.0000 KRW |
398.0000 KRW |
| 2025-11-03 |
424.3327 KRW |
4,948,597.4807 XLM |
437.0000 KRW |
417.0000 KRW |
437.0000 KRW |
418.0000 KRW |
| 2025-11-02 |
449.0185 KRW |
741,849.2452 XLM |
450.0000 KRW |
447.0000 KRW |
453.0000 KRW |
451.0000 KRW |
| 2025-11-01 |
455.2216 KRW |
411,329.0489 XLM |
452.0000 KRW |
452.0000 KRW |
457.0000 KRW |
456.0000 KRW |
| 2025-10-31 |
457.3509 KRW |
2,382,267.2038 XLM |
464.0000 KRW |
449.0000 KRW |
467.0000 KRW |
457.0000 KRW |
| 2025-10-30 |
447.8535 KRW |
4,054,974.1526 XLM |
453.0000 KRW |
442.0000 KRW |
454.0000 KRW |
452.0000 KRW |
| 2025-10-29 |
474.6427 KRW |
3,807,818.5544 XLM |
476.0000 KRW |
467.0000 KRW |
482.0000 KRW |
477.0000 KRW |
| 2025-10-28 |
476.7996 KRW |
3,526,469.1883 XLM |
484.0000 KRW |
469.0000 KRW |
486.0000 KRW |
477.0000 KRW |
| 2025-10-27 |
482.0019 KRW |
1,552,295.9861 XLM |
477.0000 KRW |
477.0000 KRW |
487.0000 KRW |
480.0000 KRW |
| 2025-10-26 |
489.0560 KRW |
2,901,398.0467 XLM |
490.0000 KRW |
483.0000 KRW |
493.0000 KRW |
490.0000 KRW |
| 2025-10-25 |
486.6776 KRW |
2,233,820.0662 XLM |
490.0000 KRW |
482.0000 KRW |
491.0000 KRW |
484.0000 KRW |
| 2025-10-24 |
473.5616 KRW |
1,659,335.1882 XLM |
474.0000 KRW |
468.0000 KRW |
479.0000 KRW |
477.0000 KRW |
| 2025-10-23 |
469.3305 KRW |
849,748.5258 XLM |
469.0000 KRW |
465.0000 KRW |
474.0000 KRW |
466.0000 KRW |
| 2025-10-22 |
467.9026 KRW |
990,815.9916 XLM |
473.0000 KRW |
464.0000 KRW |
475.0000 KRW |
465.0000 KRW |
| 2025-10-21 |
487.9259 KRW |
2,411,551.0793 XLM |
490.0000 KRW |
478.0000 KRW |
495.0000 KRW |
481.0000 KRW |
| 2025-10-20 |
490.1460 KRW |
2,051,534.2940 XLM |
490.0000 KRW |
483.0000 KRW |
498.0000 KRW |
488.0000 KRW |
| 2025-10-19 |
485.1377 KRW |
1,538,594.4238 XLM |
486.0000 KRW |
481.0000 KRW |
489.0000 KRW |
484.0000 KRW |
| 2025-10-18 |
481.9093 KRW |
1,548,786.5999 XLM |
484.0000 KRW |
479.0000 KRW |
485.0000 KRW |
479.0000 KRW |
| 2025-10-17 |
470.7746 KRW |
1,806,360.8815 XLM |
461.0000 KRW |
459.0000 KRW |
480.0000 KRW |
480.0000 KRW |