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