Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-24 |
159.0159 KRW |
1,772,008.5189 XLM |
157.9000 KRW |
157.2000 KRW |
159.9000 KRW |
158.1000 KRW |
| 2022-10-23 |
159.2771 KRW |
1,152,075.5302 XLM |
158.0000 KRW |
157.8000 KRW |
160.5000 KRW |
160.1000 KRW |
| 2022-10-22 |
159.4439 KRW |
832,338.3206 XLM |
160.0000 KRW |
158.7000 KRW |
160.2000 KRW |
159.7000 KRW |
| 2022-10-21 |
158.9176 KRW |
1,604,120.2741 XLM |
157.8000 KRW |
157.8000 KRW |
159.7000 KRW |
159.7000 KRW |
| 2022-10-20 |
159.0361 KRW |
1,474,967.9530 XLM |
162.4000 KRW |
157.8000 KRW |
162.4000 KRW |
159.3000 KRW |
| 2022-10-19 |
161.2282 KRW |
708,397.7882 XLM |
161.6000 KRW |
159.5000 KRW |
163.3000 KRW |
159.8000 KRW |
| 2022-10-18 |
160.8413 KRW |
1,773,084.0796 XLM |
160.5000 KRW |
158.9000 KRW |
161.9000 KRW |
161.9000 KRW |
| 2022-10-17 |
163.1132 KRW |
1,390,934.2417 XLM |
163.7000 KRW |
162.5000 KRW |
164.9000 KRW |
163.7000 KRW |
| 2022-10-16 |
163.7251 KRW |
2,193,368.0450 XLM |
163.7000 KRW |
162.0000 KRW |
164.3000 KRW |
163.0000 KRW |
| 2022-10-15 |
162.4378 KRW |
1,583,466.0821 XLM |
163.9000 KRW |
160.8000 KRW |
164.5000 KRW |
162.0000 KRW |
| 2022-10-14 |
161.8425 KRW |
2,022,409.5944 XLM |
163.7000 KRW |
160.2000 KRW |
163.7000 KRW |
161.9000 KRW |
| 2022-10-13 |
161.8061 KRW |
3,436,331.3967 XLM |
158.8000 KRW |
158.8000 KRW |
163.4000 KRW |
160.4000 KRW |
| 2022-10-12 |
166.2982 KRW |
1,139,506.1005 XLM |
166.0000 KRW |
165.3000 KRW |
166.8000 KRW |
166.4000 KRW |
| 2022-10-11 |
168.9569 KRW |
2,145,661.0152 XLM |
169.6000 KRW |
166.5000 KRW |
171.2000 KRW |
166.8000 KRW |
| 2022-10-10 |
179.3080 KRW |
3,331,566.8341 XLM |
180.6000 KRW |
177.0000 KRW |
182.2000 KRW |
177.6000 KRW |
| 2022-10-09 |
182.9271 KRW |
2,596,919.6455 XLM |
182.0000 KRW |
181.4000 KRW |
184.4000 KRW |
183.1000 KRW |
| 2022-10-08 |
180.1367 KRW |
1,958,972.0403 XLM |
179.3000 KRW |
178.0000 KRW |
182.4000 KRW |
180.5000 KRW |
| 2022-10-07 |
172.8923 KRW |
9,424,051.1657 XLM |
168.0000 KRW |
167.3000 KRW |
176.7000 KRW |
173.8000 KRW |
| 2022-10-06 |
170.1959 KRW |
2,029,181.5396 XLM |
170.0000 KRW |
168.7000 KRW |
172.4000 KRW |
169.8000 KRW |
| 2022-10-05 |
169.9883 KRW |
1,073,419.4126 XLM |
168.4000 KRW |
168.4000 KRW |
171.1000 KRW |
169.4000 KRW |
| 2022-10-04 |
170.8525 KRW |
1,845,888.7028 XLM |
173.3000 KRW |
169.1000 KRW |
174.1000 KRW |
169.6000 KRW |
| 2022-10-03 |
167.6693 KRW |
2,215,742.3553 XLM |
167.1000 KRW |
166.5000 KRW |
168.9000 KRW |
168.5000 KRW |
| 2022-10-02 |
174.2197 KRW |
1,843,514.4366 XLM |
174.1000 KRW |
171.1000 KRW |
177.5000 KRW |
172.6000 KRW |
| 2022-10-01 |
174.5963 KRW |
3,220,935.4821 XLM |
173.2000 KRW |
172.6000 KRW |
176.6000 KRW |
175.2000 KRW |
| 2022-09-30 |
165.2547 KRW |
2,592,810.7457 XLM |
164.5000 KRW |
162.6000 KRW |
168.0000 KRW |
164.5000 KRW |
| 2022-09-29 |
164.4122 KRW |
18,303,627.1360 XLM |
155.7000 KRW |
154.4000 KRW |
171.2000 KRW |
164.3000 KRW |
| 2022-09-28 |
157.3026 KRW |
3,805,957.9930 XLM |
157.9000 KRW |
155.7000 KRW |
159.0000 KRW |
155.7000 KRW |
| 2022-09-27 |
160.0600 KRW |
3,063,637.9402 XLM |
164.3000 KRW |
157.9000 KRW |
164.3000 KRW |
159.5000 KRW |
| 2022-09-26 |
163.1465 KRW |
1,532,394.5106 XLM |
163.2000 KRW |
161.9000 KRW |
164.5000 KRW |
163.0000 KRW |
| 2022-09-25 |
170.1728 KRW |
2,147,298.7023 XLM |
171.4000 KRW |
167.3000 KRW |
174.0000 KRW |
167.9000 KRW |
| 2022-09-24 |
171.8892 KRW |
3,837,448.0413 XLM |
172.4000 KRW |
169.1000 KRW |
174.3000 KRW |
170.0000 KRW |
| 2022-09-23 |
174.2954 KRW |
5,770,676.4718 XLM |
172.8000 KRW |
168.7000 KRW |
179.3000 KRW |
175.7000 KRW |
| 2022-09-22 |
171.3330 KRW |
9,222,050.4999 XLM |
169.4000 KRW |
164.2000 KRW |
177.3000 KRW |
174.9000 KRW |
| 2022-09-21 |
160.1183 KRW |
5,839,751.8055 XLM |
159.8000 KRW |
156.9000 KRW |
167.5000 KRW |
159.0000 KRW |
| 2022-09-20 |
166.3055 KRW |
10,669,450.8787 XLM |
162.9000 KRW |
162.9000 KRW |
168.2000 KRW |
165.6000 KRW |
| 2022-09-19 |
155.3315 KRW |
4,843,263.7573 XLM |
151.0000 KRW |
150.3000 KRW |
159.1000 KRW |
156.2000 KRW |
| 2022-09-18 |
157.4705 KRW |
7,058,575.6369 XLM |
156.9000 KRW |
150.0000 KRW |
162.0000 KRW |
152.1000 KRW |
| 2022-09-17 |
157.3963 KRW |
1,971,295.8668 XLM |
155.5000 KRW |
155.1000 KRW |
160.1000 KRW |
159.6000 KRW |
| 2022-09-16 |
148.7516 KRW |
2,199,189.7794 XLM |
145.4000 KRW |
144.9000 KRW |
151.6000 KRW |
151.2000 KRW |
| 2022-09-15 |
145.0751 KRW |
1,101,301.6115 XLM |
144.2000 KRW |
143.9000 KRW |
145.9000 KRW |
144.8000 KRW |
| 2022-09-14 |
145.8752 KRW |
1,624,913.6224 XLM |
146.4000 KRW |
144.3000 KRW |
148.0000 KRW |
147.6000 KRW |
| 2022-09-13 |
148.2313 KRW |
1,484,785.1737 XLM |
149.1000 KRW |
146.9000 KRW |
150.4000 KRW |
147.3000 KRW |
| 2022-09-12 |
156.1522 KRW |
682,447.0203 XLM |
157.6000 KRW |
154.5000 KRW |
157.6000 KRW |
155.9000 KRW |
| 2022-09-11 |
156.6370 KRW |
1,429,177.5602 XLM |
156.5000 KRW |
155.5000 KRW |
157.8000 KRW |
156.8000 KRW |
| 2022-09-10 |
157.6821 KRW |
1,618,389.0193 XLM |
156.1000 KRW |
155.6000 KRW |
159.1000 KRW |
157.9000 KRW |
| 2022-09-09 |
154.2021 KRW |
2,211,839.3183 XLM |
151.4000 KRW |
151.0000 KRW |
157.5000 KRW |
157.5000 KRW |
| 2022-09-08 |
143.4975 KRW |
1,635,984.6675 XLM |
143.6000 KRW |
141.9000 KRW |
145.7000 KRW |
145.4000 KRW |
| 2022-09-07 |
142.4591 KRW |
578,236.7863 XLM |
141.7000 KRW |
140.9000 KRW |
143.5000 KRW |
143.5000 KRW |
| 2022-09-06 |
141.5271 KRW |
3,030,364.0719 XLM |
146.3000 KRW |
139.0000 KRW |
146.6000 KRW |
139.9000 KRW |
| 2022-09-05 |
144.4845 KRW |
436,143.6167 XLM |
144.5000 KRW |
143.9000 KRW |
145.1000 KRW |
145.0000 KRW |