Identifier on Bithumb: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
481.6593 KRW |
4,741,963.6245 XLM |
493.0000 KRW |
473.0000 KRW |
495.0000 KRW |
474.0000 KRW |
| 2025-10-15 |
496.0730 KRW |
2,646,216.5301 XLM |
502.0000 KRW |
490.0000 KRW |
504.0000 KRW |
493.0000 KRW |
| 2025-10-14 |
505.6748 KRW |
2,360,292.2808 XLM |
499.0000 KRW |
497.0000 KRW |
514.0000 KRW |
508.0000 KRW |
| 2025-10-13 |
522.6270 KRW |
3,277,870.6014 XLM |
516.0000 KRW |
516.0000 KRW |
527.0000 KRW |
524.0000 KRW |
| 2025-10-12 |
517.8690 KRW |
4,959,836.8907 XLM |
506.0000 KRW |
505.0000 KRW |
525.0000 KRW |
522.0000 KRW |
| 2025-10-11 |
495.4728 KRW |
4,487,609.8309 XLM |
496.0000 KRW |
480.0000 KRW |
505.0000 KRW |
497.0000 KRW |
| 2025-10-10 |
510.1013 KRW |
14,413,814.6652 XLM |
554.0000 KRW |
453.0000 KRW |
555.0000 KRW |
464.0000 KRW |
| 2025-10-09 |
551.6193 KRW |
803,873.3045 XLM |
550.0000 KRW |
546.0000 KRW |
558.0000 KRW |
558.0000 KRW |
| 2025-10-08 |
559.9921 KRW |
2,675,935.2730 XLM |
555.0000 KRW |
553.0000 KRW |
564.0000 KRW |
562.0000 KRW |
| 2025-10-07 |
558.5365 KRW |
3,394,940.1554 XLM |
562.0000 KRW |
554.0000 KRW |
563.0000 KRW |
560.0000 KRW |
| 2025-10-06 |
581.8112 KRW |
4,700,487.3061 XLM |
578.0000 KRW |
577.0000 KRW |
588.0000 KRW |
584.0000 KRW |
| 2025-10-05 |
566.4307 KRW |
1,499,477.5009 XLM |
567.0000 KRW |
563.0000 KRW |
572.0000 KRW |
566.0000 KRW |
| 2025-10-04 |
572.6916 KRW |
10,530,338.0735 XLM |
573.0000 KRW |
563.0000 KRW |
584.0000 KRW |
563.0000 KRW |
| 2025-10-03 |
576.2509 KRW |
4,567,460.9175 XLM |
573.0000 KRW |
568.0000 KRW |
584.0000 KRW |
579.0000 KRW |
| 2025-10-02 |
575.7040 KRW |
6,461,229.8002 XLM |
564.0000 KRW |
561.0000 KRW |
585.0000 KRW |
581.0000 KRW |
| 2025-10-01 |
556.4293 KRW |
5,181,712.3585 XLM |
550.0000 KRW |
548.0000 KRW |
563.0000 KRW |
561.0000 KRW |
| 2025-09-30 |
519.5135 KRW |
3,431,402.5311 XLM |
520.0000 KRW |
515.0000 KRW |
528.0000 KRW |
521.0000 KRW |
| 2025-09-29 |
531.7969 KRW |
3,088,220.2188 XLM |
537.0000 KRW |
526.0000 KRW |
538.0000 KRW |
529.0000 KRW |
| 2025-09-28 |
520.5448 KRW |
1,943,755.8347 XLM |
514.0000 KRW |
514.0000 KRW |
527.0000 KRW |
527.0000 KRW |
| 2025-09-27 |
517.5185 KRW |
767,373.9404 XLM |
517.0000 KRW |
513.0000 KRW |
521.0000 KRW |
521.0000 KRW |
| 2025-09-26 |
517.1943 KRW |
1,599,908.0472 XLM |
509.0000 KRW |
509.0000 KRW |
522.0000 KRW |
517.0000 KRW |
| 2025-09-25 |
511.7780 KRW |
3,393,215.6512 XLM |
519.0000 KRW |
506.0000 KRW |
520.0000 KRW |
510.0000 KRW |
| 2025-09-24 |
533.9513 KRW |
6,017,158.8118 XLM |
530.0000 KRW |
527.0000 KRW |
540.0000 KRW |
531.0000 KRW |
| 2025-09-23 |
523.8150 KRW |
1,925,534.9522 XLM |
524.0000 KRW |
520.0000 KRW |
529.0000 KRW |
522.0000 KRW |
| 2025-09-22 |
520.8963 KRW |
4,014,233.7884 XLM |
521.0000 KRW |
516.0000 KRW |
526.0000 KRW |
519.0000 KRW |
| 2025-09-21 |
534.0705 KRW |
3,060,019.8078 XLM |
534.0000 KRW |
532.0000 KRW |
538.0000 KRW |
533.0000 KRW |
| 2025-09-20 |
543.7173 KRW |
2,220,400.3694 XLM |
545.0000 KRW |
539.0000 KRW |
548.0000 KRW |
544.0000 KRW |
| 2025-09-19 |
542.9032 KRW |
2,755,747.5902 XLM |
541.0000 KRW |
539.0000 KRW |
547.0000 KRW |
546.0000 KRW |
| 2025-09-18 |
554.4000 KRW |
6,096,709.6321 XLM |
554.0000 KRW |
547.0000 KRW |
560.0000 KRW |
549.0000 KRW |
| 2025-09-17 |
537.3839 KRW |
4,484,021.2869 XLM |
537.0000 KRW |
531.0000 KRW |
547.0000 KRW |
542.0000 KRW |
| 2025-09-16 |
537.4295 KRW |
3,058,255.2035 XLM |
540.0000 KRW |
534.0000 KRW |
542.0000 KRW |
538.0000 KRW |
| 2025-09-15 |
527.0664 KRW |
2,044,542.1267 XLM |
527.0000 KRW |
522.0000 KRW |
531.0000 KRW |
529.0000 KRW |
| 2025-09-14 |
539.8905 KRW |
3,130,358.8250 XLM |
537.0000 KRW |
534.0000 KRW |
545.0000 KRW |
544.0000 KRW |
| 2025-09-13 |
560.6564 KRW |
5,296,350.1614 XLM |
566.0000 KRW |
554.0000 KRW |
569.0000 KRW |
562.0000 KRW |
| 2025-09-12 |
552.9818 KRW |
5,630,352.9647 XLM |
546.0000 KRW |
543.0000 KRW |
561.0000 KRW |
560.0000 KRW |
| 2025-09-11 |
544.8691 KRW |
5,907,705.9629 XLM |
539.0000 KRW |
537.0000 KRW |
552.0000 KRW |
551.0000 KRW |
| 2025-09-10 |
531.7883 KRW |
2,522,306.3571 XLM |
531.0000 KRW |
528.0000 KRW |
536.0000 KRW |
532.0000 KRW |
| 2025-09-09 |
519.1880 KRW |
4,423,498.9417 XLM |
523.0000 KRW |
516.0000 KRW |
524.0000 KRW |
519.0000 KRW |
| 2025-09-08 |
524.8740 KRW |
7,019,564.6414 XLM |
530.0000 KRW |
520.0000 KRW |
531.0000 KRW |
525.0000 KRW |
| 2025-09-07 |
503.6742 KRW |
5,738,836.2163 XLM |
505.0000 KRW |
500.0000 KRW |
508.0000 KRW |
505.0000 KRW |
| 2025-09-06 |
499.2928 KRW |
3,063,248.4863 XLM |
505.0000 KRW |
496.0000 KRW |
505.0000 KRW |
501.0000 KRW |
| 2025-09-05 |
503.7401 KRW |
2,344,254.3675 XLM |
503.0000 KRW |
500.0000 KRW |
507.0000 KRW |
504.0000 KRW |
| 2025-09-04 |
495.6539 KRW |
3,770,765.2702 XLM |
501.0000 KRW |
493.0000 KRW |
501.0000 KRW |
495.0000 KRW |
| 2025-09-03 |
506.2036 KRW |
1,654,126.2057 XLM |
510.0000 KRW |
503.0000 KRW |
511.0000 KRW |
506.0000 KRW |
| 2025-09-02 |
503.3809 KRW |
2,941,478.9332 XLM |
506.0000 KRW |
499.0000 KRW |
509.0000 KRW |
508.0000 KRW |
| 2025-09-01 |
492.4270 KRW |
2,160,913.8339 XLM |
496.0000 KRW |
488.0000 KRW |
497.0000 KRW |
495.0000 KRW |
| 2025-08-31 |
496.9388 KRW |
1,764,663.9156 XLM |
497.0000 KRW |
494.0000 KRW |
500.0000 KRW |
498.0000 KRW |
| 2025-08-30 |
496.4835 KRW |
1,692,461.9546 XLM |
493.0000 KRW |
490.0000 KRW |
502.0000 KRW |
500.0000 KRW |
| 2025-08-29 |
502.6048 KRW |
3,555,662.0467 XLM |
502.0000 KRW |
500.0000 KRW |
506.0000 KRW |
500.0000 KRW |
| 2025-08-28 |
529.0393 KRW |
3,826,424.9758 XLM |
537.0000 KRW |
523.0000 KRW |
538.0000 KRW |
530.0000 KRW |