Identifier on Bithumb: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |