Identifier on Bithumb: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
533.6983 KRW |
6,051,179.2397 XLM |
537.0000 KRW |
527.0000 KRW |
542.0000 KRW |
530.0000 KRW |
| 2025-08-26 |
551.3213 KRW |
3,016,023.0091 XLM |
552.0000 KRW |
544.0000 KRW |
560.0000 KRW |
556.0000 KRW |
| 2025-08-25 |
543.4690 KRW |
5,532,514.8976 XLM |
554.0000 KRW |
536.0000 KRW |
556.0000 KRW |
544.0000 KRW |
| 2025-08-24 |
571.1486 KRW |
5,600,617.1808 XLM |
565.0000 KRW |
563.0000 KRW |
584.0000 KRW |
565.0000 KRW |
| 2025-08-23 |
572.5780 KRW |
1,907,834.7161 XLM |
569.0000 KRW |
569.0000 KRW |
577.0000 KRW |
575.0000 KRW |
| 2025-08-22 |
584.6151 KRW |
10,330,537.8546 XLM |
572.0000 KRW |
572.0000 KRW |
593.0000 KRW |
586.0000 KRW |
| 2025-08-21 |
551.6148 KRW |
1,790,571.8764 XLM |
552.0000 KRW |
549.0000 KRW |
556.0000 KRW |
554.0000 KRW |
| 2025-08-20 |
561.6728 KRW |
5,947,145.5983 XLM |
551.0000 KRW |
551.0000 KRW |
568.0000 KRW |
567.0000 KRW |
| 2025-08-19 |
551.8751 KRW |
6,614,843.9362 XLM |
557.0000 KRW |
542.0000 KRW |
563.0000 KRW |
543.0000 KRW |
| 2025-08-18 |
576.6299 KRW |
4,630,983.4452 XLM |
571.0000 KRW |
568.0000 KRW |
584.0000 KRW |
583.0000 KRW |
| 2025-08-17 |
594.1854 KRW |
3,146,021.0857 XLM |
594.0000 KRW |
588.0000 KRW |
600.0000 KRW |
591.0000 KRW |
| 2025-08-16 |
590.7220 KRW |
234,499.3644 XLM |
591.0000 KRW |
589.0000 KRW |
592.0000 KRW |
592.0000 KRW |
| 2025-08-15 |
589.1742 KRW |
6,884,638.7332 XLM |
586.0000 KRW |
575.0000 KRW |
603.0000 KRW |
603.0000 KRW |
| 2025-08-14 |
585.8791 KRW |
5,825,986.2698 XLM |
595.0000 KRW |
578.0000 KRW |
595.0000 KRW |
589.0000 KRW |
| 2025-08-13 |
613.1451 KRW |
3,738,206.9730 XLM |
612.0000 KRW |
609.0000 KRW |
618.0000 KRW |
616.0000 KRW |
| 2025-08-12 |
614.9666 KRW |
9,059,625.9249 XLM |
611.0000 KRW |
608.0000 KRW |
624.0000 KRW |
614.0000 KRW |
| 2025-08-11 |
605.2715 KRW |
5,076,587.9154 XLM |
608.0000 KRW |
597.0000 KRW |
612.0000 KRW |
599.0000 KRW |
| 2025-08-10 |
607.7084 KRW |
5,042,967.8318 XLM |
609.0000 KRW |
603.0000 KRW |
614.0000 KRW |
611.0000 KRW |
| 2025-08-09 |
619.1135 KRW |
8,802,097.1928 XLM |
624.0000 KRW |
614.0000 KRW |
624.0000 KRW |
614.0000 KRW |
| 2025-08-08 |
618.3617 KRW |
14,113,848.4979 XLM |
622.0000 KRW |
607.0000 KRW |
629.0000 KRW |
621.0000 KRW |
| 2025-08-07 |
592.4497 KRW |
18,142,832.3997 XLM |
570.0000 KRW |
559.0000 KRW |
609.0000 KRW |
603.0000 KRW |
| 2025-08-06 |
554.6092 KRW |
3,415,085.5258 XLM |
551.0000 KRW |
548.0000 KRW |
560.0000 KRW |
556.0000 KRW |
| 2025-08-05 |
555.5491 KRW |
8,358,321.1109 XLM |
556.0000 KRW |
549.0000 KRW |
561.0000 KRW |
558.0000 KRW |
| 2025-08-04 |
576.6254 KRW |
5,004,458.3560 XLM |
573.0000 KRW |
571.0000 KRW |
582.0000 KRW |
581.0000 KRW |
| 2025-08-03 |
556.6669 KRW |
6,796,134.5276 XLM |
554.0000 KRW |
551.0000 KRW |
564.0000 KRW |
560.0000 KRW |
| 2025-08-02 |
516.3304 KRW |
5,900,740.4003 XLM |
525.0000 KRW |
509.0000 KRW |
527.0000 KRW |
510.0000 KRW |
| 2025-08-01 |
540.8236 KRW |
6,638,839.2645 XLM |
554.0000 KRW |
525.0000 KRW |
556.0000 KRW |
533.0000 KRW |
| 2025-07-31 |
568.2444 KRW |
4,512,964.5914 XLM |
564.0000 KRW |
561.0000 KRW |
580.0000 KRW |
565.0000 KRW |
| 2025-07-30 |
563.8455 KRW |
5,719,321.8900 XLM |
577.0000 KRW |
547.0000 KRW |
578.0000 KRW |
566.0000 KRW |
| 2025-07-29 |
577.4014 KRW |
3,155,168.5355 XLM |
577.0000 KRW |
571.0000 KRW |
585.0000 KRW |
585.0000 KRW |
| 2025-07-28 |
579.1516 KRW |
5,778,331.2186 XLM |
583.0000 KRW |
573.0000 KRW |
587.0000 KRW |
578.0000 KRW |
| 2025-07-27 |
603.0732 KRW |
4,920,335.9618 XLM |
598.0000 KRW |
595.0000 KRW |
609.0000 KRW |
605.0000 KRW |
| 2025-07-26 |
599.6853 KRW |
4,380,356.7181 XLM |
599.0000 KRW |
594.0000 KRW |
604.0000 KRW |
598.0000 KRW |
| 2025-07-25 |
576.3859 KRW |
5,848,787.3114 XLM |
560.0000 KRW |
557.0000 KRW |
590.0000 KRW |
589.0000 KRW |
| 2025-07-24 |
591.6461 KRW |
9,791,482.3750 XLM |
605.0000 KRW |
576.0000 KRW |
608.0000 KRW |
577.0000 KRW |
| 2025-07-23 |
581.5875 KRW |
18,354,539.1289 XLM |
598.0000 KRW |
557.0000 KRW |
602.0000 KRW |
586.0000 KRW |
| 2025-07-22 |
636.3200 KRW |
9,500,174.4176 XLM |
631.0000 KRW |
628.0000 KRW |
644.0000 KRW |
639.0000 KRW |
| 2025-07-21 |
650.2873 KRW |
12,582,527.6675 XLM |
665.0000 KRW |
638.0000 KRW |
667.0000 KRW |
647.0000 KRW |
| 2025-07-20 |
638.3061 KRW |
12,652,594.5481 XLM |
642.0000 KRW |
623.0000 KRW |
648.0000 KRW |
632.0000 KRW |