Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
154.5801 KRW |
22,048,304.1032 XLM |
156.6000 KRW |
152.6000 KRW |
159.2000 KRW |
154.5000 KRW |
| 2022-05-26 |
161.6391 KRW |
94,278,805.0076 XLM |
160.8000 KRW |
159.1000 KRW |
163.7000 KRW |
161.9000 KRW |
| 2022-05-25 |
168.4249 KRW |
31,990,998.5138 XLM |
166.4000 KRW |
164.9000 KRW |
171.1000 KRW |
170.8000 KRW |
| 2022-05-24 |
166.5261 KRW |
49,756,730.0863 XLM |
161.1000 KRW |
161.1000 KRW |
169.9000 KRW |
169.4000 KRW |
| 2022-05-23 |
172.4471 KRW |
25,510,507.5824 XLM |
173.7000 KRW |
164.2000 KRW |
175.0000 KRW |
164.9000 KRW |
| 2022-05-22 |
173.0545 KRW |
54,463,120.5147 XLM |
174.7000 KRW |
171.5000 KRW |
175.8000 KRW |
174.8000 KRW |
| 2022-05-21 |
167.6543 KRW |
55,092,143.0370 XLM |
167.0000 KRW |
165.6000 KRW |
168.9000 KRW |
168.4000 KRW |
| 2022-05-20 |
164.3848 KRW |
47,550,062.4279 XLM |
165.8000 KRW |
161.5000 KRW |
166.1000 KRW |
164.5000 KRW |
| 2022-05-19 |
167.3548 KRW |
65,324,344.9547 XLM |
167.3000 KRW |
164.5000 KRW |
170.8000 KRW |
167.8000 KRW |
| 2022-05-18 |
170.2534 KRW |
28,602,658.0795 XLM |
171.2000 KRW |
165.5000 KRW |
172.2000 KRW |
166.1000 KRW |
| 2022-05-17 |
178.6279 KRW |
33,897,907.2780 XLM |
178.1000 KRW |
173.0000 KRW |
182.5000 KRW |
182.3000 KRW |
| 2022-05-16 |
179.3465 KRW |
48,037,130.7046 XLM |
180.1000 KRW |
176.4000 KRW |
183.0000 KRW |
177.3000 KRW |
| 2022-05-15 |
183.5738 KRW |
56,207,472.7260 XLM |
181.3000 KRW |
179.6000 KRW |
188.6000 KRW |
187.4000 KRW |
| 2022-05-14 |
178.8474 KRW |
139,325,754.9309 XLM |
171.7000 KRW |
169.8000 KRW |
184.3000 KRW |
184.1000 KRW |
| 2022-05-13 |
177.1497 KRW |
2,943,567.3308 XLM |
182.1000 KRW |
174.3000 KRW |
182.1000 KRW |
175.5000 KRW |
| 2022-05-12 |
162.7373 KRW |
45,799,110.3810 XLM |
161.5000 KRW |
158.6000 KRW |
169.8000 KRW |
161.8000 KRW |
| 2022-05-11 |
173.0806 KRW |
29,153,465.5606 XLM |
180.9000 KRW |
161.0000 KRW |
181.0000 KRW |
171.5000 KRW |
| 2022-05-10 |
195.8390 KRW |
46,632,871.9125 XLM |
196.5000 KRW |
189.5000 KRW |
200.2000 KRW |
195.8000 KRW |
| 2022-05-09 |
197.7304 KRW |
32,828,119.0439 XLM |
202.6000 KRW |
190.0000 KRW |
204.6000 KRW |
196.5000 KRW |
| 2022-05-08 |
214.3090 KRW |
41,766,447.0495 XLM |
217.5000 KRW |
210.9000 KRW |
218.1000 KRW |
212.6000 KRW |
| 2022-05-07 |
221.0386 KRW |
5,809,053.3433 XLM |
223.3000 KRW |
217.6000 KRW |
223.6000 KRW |
219.0000 KRW |
| 2022-05-06 |
220.8728 KRW |
57,499,410.1337 XLM |
218.6000 KRW |
217.2000 KRW |
225.1000 KRW |
225.0000 KRW |
| 2022-05-05 |
222.8964 KRW |
30,379,645.4139 XLM |
229.9000 KRW |
218.0000 KRW |
229.9000 KRW |
223.2000 KRW |
| 2022-05-04 |
230.2419 KRW |
45,341,487.1221 XLM |
223.7000 KRW |
223.0000 KRW |
235.6000 KRW |
234.9000 KRW |
| 2022-05-03 |
222.2544 KRW |
22,945,339.6160 XLM |
223.3000 KRW |
219.4000 KRW |
224.3000 KRW |
221.9000 KRW |
| 2022-05-02 |
222.5294 KRW |
45,458,416.0739 XLM |
224.4000 KRW |
219.5000 KRW |
225.0000 KRW |
222.9000 KRW |
| 2022-05-01 |
223.3420 KRW |
16,335,680.3291 XLM |
220.9000 KRW |
220.8000 KRW |
226.6000 KRW |
224.7000 KRW |
| 2022-04-30 |
227.2790 KRW |
10,987,457.3433 XLM |
228.4000 KRW |
220.0000 KRW |
230.9000 KRW |
220.4000 KRW |
| 2022-04-29 |
231.0417 KRW |
22,880,229.6323 XLM |
234.4000 KRW |
227.8000 KRW |
235.0000 KRW |
228.7000 KRW |
| 2022-04-28 |
236.2570 KRW |
54,867,972.3563 XLM |
235.8000 KRW |
233.6000 KRW |
238.4000 KRW |
236.4000 KRW |
| 2022-04-27 |
234.4317 KRW |
50,461,674.3592 XLM |
235.3000 KRW |
232.9000 KRW |
236.6000 KRW |
234.3000 KRW |
| 2022-04-26 |
231.9137 KRW |
26,252,268.4527 XLM |
232.6000 KRW |
229.0000 KRW |
233.8000 KRW |
230.3000 KRW |
| 2022-04-25 |
236.8357 KRW |
62,922,311.8212 XLM |
233.3000 KRW |
232.9000 KRW |
242.3000 KRW |
240.7000 KRW |
| 2022-04-24 |
239.9340 KRW |
59,893,406.9799 XLM |
240.6000 KRW |
238.3000 KRW |
242.3000 KRW |
238.6000 KRW |
| 2022-04-23 |
244.4152 KRW |
5,037,622.4463 XLM |
244.8000 KRW |
243.1000 KRW |
246.0000 KRW |
243.4000 KRW |
| 2022-04-22 |
245.9177 KRW |
4,729,468.8751 XLM |
245.3000 KRW |
244.0000 KRW |
247.2000 KRW |
245.6000 KRW |
| 2022-04-21 |
248.5122 KRW |
24,605,315.2145 XLM |
251.5000 KRW |
244.1000 KRW |
252.7000 KRW |
244.5000 KRW |
| 2022-04-20 |
250.2851 KRW |
47,282,705.4665 XLM |
251.0000 KRW |
248.5000 KRW |
251.9000 KRW |
249.7000 KRW |
| 2022-04-19 |
252.5613 KRW |
38,975,475.7786 XLM |
253.4000 KRW |
250.3000 KRW |
254.5000 KRW |
252.7000 KRW |
| 2022-04-18 |
250.2708 KRW |
32,891,755.8259 XLM |
246.1000 KRW |
242.3000 KRW |
257.4000 KRW |
255.2000 KRW |
| 2022-04-17 |
252.5612 KRW |
40,802,109.1751 XLM |
255.0000 KRW |
246.4000 KRW |
255.1000 KRW |
246.7000 KRW |
| 2022-04-16 |
255.0875 KRW |
4,912,766.3243 XLM |
259.1000 KRW |
253.2000 KRW |
259.4000 KRW |
257.8000 KRW |
| 2022-04-15 |
254.0823 KRW |
5,791,662.3747 XLM |
253.4000 KRW |
252.3000 KRW |
256.2000 KRW |
254.4000 KRW |
| 2022-04-14 |
241.9947 KRW |
6,965,000.9480 XLM |
243.3000 KRW |
239.9000 KRW |
243.8000 KRW |
242.6000 KRW |
| 2022-04-13 |
243.5697 KRW |
66,689,545.0383 XLM |
243.9000 KRW |
241.0000 KRW |
246.4000 KRW |
245.4000 KRW |
| 2022-04-12 |
239.2677 KRW |
61,994,602.2871 XLM |
238.9000 KRW |
235.9000 KRW |
243.5000 KRW |
242.1000 KRW |
| 2022-04-11 |
239.6082 KRW |
49,282,028.7979 XLM |
238.0000 KRW |
234.5000 KRW |
242.5000 KRW |
236.4000 KRW |
| 2022-04-10 |
255.9668 KRW |
57,646,690.6960 XLM |
255.5000 KRW |
251.6000 KRW |
257.6000 KRW |
252.2000 KRW |
| 2022-04-09 |
254.1149 KRW |
20,723,866.9047 XLM |
255.1000 KRW |
251.4000 KRW |
256.3000 KRW |
256.0000 KRW |
| 2022-04-08 |
257.1623 KRW |
5,047,758.1571 XLM |
262.0000 KRW |
251.5000 KRW |
263.0000 KRW |
253.0000 KRW |