Identifier on Bithumb: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-07 |
347.1004 KRW |
3,554,670.5801 XLM |
343.0000 KRW |
336.0000 KRW |
371.0000 KRW |
348.0000 KRW |
| 2025-04-06 |
361.8007 KRW |
4,043,986.3371 XLM |
371.0000 KRW |
350.0000 KRW |
375.0000 KRW |
353.0000 KRW |
| 2025-04-05 |
371.1926 KRW |
2,418,914.8405 XLM |
375.0000 KRW |
368.0000 KRW |
375.0000 KRW |
374.0000 KRW |
| 2025-04-04 |
383.0304 KRW |
3,022,526.3397 XLM |
383.0000 KRW |
379.0000 KRW |
387.0000 KRW |
384.0000 KRW |
| 2025-04-03 |
379.4705 KRW |
2,334,169.9308 XLM |
372.0000 KRW |
372.0000 KRW |
388.0000 KRW |
387.0000 KRW |
| 2025-04-02 |
400.5674 KRW |
4,117,398.5279 XLM |
399.0000 KRW |
387.0000 KRW |
410.0000 KRW |
387.0000 KRW |
| 2025-04-01 |
409.0144 KRW |
1,064,749.4365 XLM |
406.0000 KRW |
403.0000 KRW |
414.0000 KRW |
407.0000 KRW |
| 2025-03-31 |
397.6083 KRW |
1,243,474.7113 XLM |
400.0000 KRW |
393.0000 KRW |
402.0000 KRW |
393.0000 KRW |
| 2025-03-30 |
399.5088 KRW |
1,169,997.0151 XLM |
400.0000 KRW |
394.0000 KRW |
404.0000 KRW |
398.0000 KRW |
| 2025-03-29 |
396.3677 KRW |
1,021,525.5458 XLM |
400.0000 KRW |
391.0000 KRW |
401.0000 KRW |
397.0000 KRW |
| 2025-03-28 |
406.1503 KRW |
1,667,757.5233 XLM |
408.0000 KRW |
402.0000 KRW |
411.0000 KRW |
409.0000 KRW |
| 2025-03-27 |
422.8206 KRW |
629,320.2046 XLM |
426.0000 KRW |
418.0000 KRW |
426.0000 KRW |
423.0000 KRW |
| 2025-03-26 |
423.8721 KRW |
1,788,630.7801 XLM |
427.0000 KRW |
419.0000 KRW |
428.0000 KRW |
422.0000 KRW |
| 2025-03-25 |
430.9386 KRW |
1,756,314.9488 XLM |
433.0000 KRW |
427.0000 KRW |
435.0000 KRW |
431.0000 KRW |
| 2025-03-24 |
427.8068 KRW |
1,667,242.5095 XLM |
429.0000 KRW |
423.0000 KRW |
432.0000 KRW |
423.0000 KRW |
| 2025-03-23 |
410.0841 KRW |
7,588,158.8120 XLM |
405.0000 KRW |
404.0000 KRW |
416.0000 KRW |
415.0000 KRW |
| 2025-03-22 |
408.2997 KRW |
1,319,920.2587 XLM |
405.0000 KRW |
405.0000 KRW |
413.0000 KRW |
408.0000 KRW |
| 2025-03-21 |
411.7027 KRW |
1,747,615.2774 XLM |
412.0000 KRW |
407.0000 KRW |
415.0000 KRW |
412.0000 KRW |
| 2025-03-20 |
416.7866 KRW |
2,002,955.5727 XLM |
424.0000 KRW |
411.0000 KRW |
424.0000 KRW |
413.0000 KRW |
| 2025-03-19 |
425.2592 KRW |
5,455,170.1516 XLM |
429.0000 KRW |
418.0000 KRW |
434.0000 KRW |
420.0000 KRW |
| 2025-03-18 |
393.1917 KRW |
1,545,322.1269 XLM |
392.0000 KRW |
390.0000 KRW |
397.0000 KRW |
396.0000 KRW |
| 2025-03-17 |
401.5352 KRW |
1,608,727.5679 XLM |
400.0000 KRW |
397.0000 KRW |
405.0000 KRW |
402.0000 KRW |
| 2025-03-16 |
391.1401 KRW |
3,033,458.9100 XLM |
391.0000 KRW |
385.0000 KRW |
397.0000 KRW |
388.0000 KRW |
| 2025-03-15 |
405.9003 KRW |
2,734,810.8502 XLM |
407.0000 KRW |
402.0000 KRW |
409.0000 KRW |
404.0000 KRW |
| 2025-03-14 |
411.1632 KRW |
5,280,480.5345 XLM |
408.0000 KRW |
400.0000 KRW |
418.0000 KRW |
403.0000 KRW |
| 2025-03-13 |
405.6653 KRW |
5,877,706.4568 XLM |
422.0000 KRW |
395.0000 KRW |
424.0000 KRW |
402.0000 KRW |
| 2025-03-12 |
377.4488 KRW |
4,011,735.1127 XLM |
375.0000 KRW |
367.0000 KRW |
384.0000 KRW |
383.0000 KRW |
| 2025-03-11 |
378.9385 KRW |
3,061,052.5853 XLM |
363.0000 KRW |
363.0000 KRW |
387.0000 KRW |
384.0000 KRW |
| 2025-03-10 |
373.4206 KRW |
6,223,878.6941 XLM |
382.0000 KRW |
360.0000 KRW |
396.0000 KRW |
365.0000 KRW |
| 2025-03-09 |
398.4375 KRW |
4,657,375.7959 XLM |
402.0000 KRW |
391.0000 KRW |
408.0000 KRW |
397.0000 KRW |
| 2025-03-08 |
413.7367 KRW |
952,012.0988 XLM |
414.0000 KRW |
407.0000 KRW |
418.0000 KRW |
414.0000 KRW |
| 2025-03-07 |
428.0260 KRW |
5,391,873.5407 XLM |
440.0000 KRW |
420.0000 KRW |
444.0000 KRW |
422.0000 KRW |
| 2025-03-06 |
446.1855 KRW |
3,404,369.5497 XLM |
449.0000 KRW |
440.0000 KRW |
456.0000 KRW |
444.0000 KRW |
| 2025-03-05 |
447.4941 KRW |
1,966,479.0819 XLM |
447.0000 KRW |
442.0000 KRW |
452.0000 KRW |
450.0000 KRW |
| 2025-03-04 |
431.4641 KRW |
6,520,872.9525 XLM |
423.0000 KRW |
415.0000 KRW |
451.0000 KRW |
442.0000 KRW |
| 2025-03-03 |
460.7805 KRW |
10,195,350.2392 XLM |
485.0000 KRW |
435.0000 KRW |
490.0000 KRW |
444.0000 KRW |