Identifier on Bithumb: KRW-XLM
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-03-02 |
517.5946 KRW |
65,941,665.1194 XLM |
464.0000 KRW |
463.0000 KRW |
560.0000 KRW |
530.0000 KRW |
2025-03-01 |
457.7122 KRW |
3,238,472.0857 XLM |
443.0000 KRW |
440.0000 KRW |
475.0000 KRW |
467.0000 KRW |
2025-02-28 |
418.0802 KRW |
3,092,908.5972 XLM |
406.0000 KRW |
406.0000 KRW |
425.0000 KRW |
423.0000 KRW |
2025-02-27 |
420.9064 KRW |
10,245,620.4205 XLM |
427.0000 KRW |
407.0000 KRW |
434.0000 KRW |
424.0000 KRW |
2025-02-26 |
420.8027 KRW |
4,468,705.1384 XLM |
427.0000 KRW |
407.0000 KRW |
434.0000 KRW |
417.0000 KRW |
2025-02-25 |
415.8527 KRW |
6,045,907.2487 XLM |
398.0000 KRW |
396.0000 KRW |
438.0000 KRW |
431.0000 KRW |
2025-02-24 |
449.7848 KRW |
7,185,192.0028 XLM |
461.0000 KRW |
432.0000 KRW |
465.0000 KRW |
440.0000 KRW |
2025-02-23 |
484.1398 KRW |
782,183.8371 XLM |
483.0000 KRW |
480.0000 KRW |
490.0000 KRW |
486.0000 KRW |
2025-02-22 |
494.8473 KRW |
1,663,142.1817 XLM |
487.0000 KRW |
486.0000 KRW |
501.0000 KRW |
493.0000 KRW |
2025-02-21 |
489.4205 KRW |
4,651,129.6121 XLM |
503.0000 KRW |
478.0000 KRW |
507.0000 KRW |
485.0000 KRW |
2025-02-20 |
510.4662 KRW |
1,554,631.9781 XLM |
509.0000 KRW |
506.0000 KRW |
518.0000 KRW |
508.0000 KRW |
2025-02-19 |
501.4861 KRW |
3,043,346.3020 XLM |
495.0000 KRW |
493.0000 KRW |
512.0000 KRW |
511.0000 KRW |
2025-02-18 |
482.4980 KRW |
2,553,031.6592 XLM |
488.0000 KRW |
478.0000 KRW |
489.0000 KRW |
486.0000 KRW |
2025-02-17 |
506.1898 KRW |
1,617,599.3746 XLM |
519.0000 KRW |
500.0000 KRW |
522.0000 KRW |
508.0000 KRW |
2025-02-16 |
519.2898 KRW |
2,026,866.2104 XLM |
518.0000 KRW |
513.0000 KRW |
524.0000 KRW |
517.0000 KRW |
2025-02-15 |
527.5753 KRW |
1,575,800.6237 XLM |
532.0000 KRW |
522.0000 KRW |
534.0000 KRW |
522.0000 KRW |
2025-02-14 |
528.3512 KRW |
5,895,439.7183 XLM |
530.0000 KRW |
520.0000 KRW |
538.0000 KRW |
525.0000 KRW |
2025-02-13 |
503.8901 KRW |
6,457,633.6595 XLM |
493.0000 KRW |
489.0000 KRW |
518.0000 KRW |
504.0000 KRW |
2025-02-12 |
494.2799 KRW |
4,993,243.8210 XLM |
480.0000 KRW |
475.0000 KRW |
509.0000 KRW |
503.0000 KRW |
2025-02-11 |
492.5869 KRW |
3,368,322.7427 XLM |
506.0000 KRW |
482.0000 KRW |
509.0000 KRW |
488.0000 KRW |
2025-02-10 |
475.3480 KRW |
2,690,961.7048 XLM |
477.0000 KRW |
471.0000 KRW |
480.0000 KRW |
474.0000 KRW |
2025-02-09 |
480.5232 KRW |
3,347,412.1268 XLM |
491.0000 KRW |
468.0000 KRW |
497.0000 KRW |
478.0000 KRW |
2025-02-08 |
509.0893 KRW |
1,573,847.2678 XLM |
505.0000 KRW |
499.0000 KRW |
515.0000 KRW |
512.0000 KRW |
2025-02-07 |
514.3524 KRW |
3,324,924.9593 XLM |
526.0000 KRW |
499.0000 KRW |
527.0000 KRW |
506.0000 KRW |
2025-02-06 |
499.3071 KRW |
4,368,388.0753 XLM |
512.0000 KRW |
490.0000 KRW |
512.0000 KRW |
498.0000 KRW |
2025-02-05 |
518.2350 KRW |
3,537,723.2569 XLM |
530.0000 KRW |
506.0000 KRW |
534.0000 KRW |
509.0000 KRW |
2025-02-04 |
544.5873 KRW |
6,349,105.1187 XLM |
552.0000 KRW |
526.0000 KRW |
565.0000 KRW |
540.0000 KRW |
2025-02-03 |
559.8397 KRW |
17,497,483.0724 XLM |
524.0000 KRW |
521.0000 KRW |
586.0000 KRW |
583.0000 KRW |
2025-02-02 |
566.2697 KRW |
12,771,176.6097 XLM |
597.0000 KRW |
536.0000 KRW |
597.0000 KRW |
547.0000 KRW |
2025-02-01 |
618.6432 KRW |
3,258,204.2286 XLM |
624.0000 KRW |
606.0000 KRW |
630.0000 KRW |
616.0000 KRW |
2025-01-31 |
632.8213 KRW |
1,950,807.3751 XLM |
635.0000 KRW |
623.0000 KRW |
642.0000 KRW |
629.0000 KRW |
2025-01-30 |
654.8867 KRW |
21,185,342.9584 XLM |
623.0000 KRW |
622.0000 KRW |
670.0000 KRW |
650.0000 KRW |
2025-01-29 |
604.3940 KRW |
4,862,239.3202 XLM |
600.0000 KRW |
592.0000 KRW |
619.0000 KRW |
604.0000 KRW |
2025-01-28 |
619.1352 KRW |
4,966,721.4247 XLM |
626.0000 KRW |
603.0000 KRW |
635.0000 KRW |
605.0000 KRW |
2025-01-27 |
609.8900 KRW |
6,609,739.8520 XLM |
610.0000 KRW |
594.0000 KRW |
620.0000 KRW |
614.0000 KRW |
2025-01-26 |
628.7867 KRW |
5,354,664.8138 XLM |
638.0000 KRW |
617.0000 KRW |
639.0000 KRW |
619.0000 KRW |
2025-01-25 |
628.9272 KRW |
3,631,200.9332 XLM |
629.0000 KRW |
625.0000 KRW |
634.0000 KRW |
627.0000 KRW |
2025-01-24 |
652.7851 KRW |
4,037,763.4811 XLM |
661.0000 KRW |
644.0000 KRW |
664.0000 KRW |
646.0000 KRW |