Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
261.9746 KRW |
34,421,146.8446 XLM |
260.0000 KRW |
258.2000 KRW |
265.5000 KRW |
263.9000 KRW |
| 2022-04-06 |
255.8976 KRW |
47,358,460.8551 XLM |
257.7000 KRW |
248.6000 KRW |
259.5000 KRW |
249.2000 KRW |
| 2022-04-05 |
280.0128 KRW |
56,801,381.1561 XLM |
279.4000 KRW |
277.8000 KRW |
282.1000 KRW |
279.1000 KRW |
| 2022-04-04 |
282.3869 KRW |
46,548,865.5816 XLM |
284.3000 KRW |
278.5000 KRW |
285.5000 KRW |
284.5000 KRW |
| 2022-04-03 |
289.3994 KRW |
7,391,180.5980 XLM |
284.2000 KRW |
284.2000 KRW |
290.8000 KRW |
289.7000 KRW |
| 2022-04-02 |
285.9227 KRW |
18,151,079.7331 XLM |
285.8000 KRW |
281.9000 KRW |
288.6000 KRW |
287.0000 KRW |
| 2022-04-01 |
281.6310 KRW |
22,076,584.1708 XLM |
282.0000 KRW |
279.2000 KRW |
284.7000 KRW |
284.0000 KRW |
| 2022-03-31 |
282.9853 KRW |
37,702,144.5255 XLM |
282.3000 KRW |
278.2000 KRW |
287.5000 KRW |
278.6000 KRW |
| 2022-03-30 |
282.5850 KRW |
43,124,070.6799 XLM |
281.6000 KRW |
280.0000 KRW |
284.4000 KRW |
283.4000 KRW |
| 2022-03-29 |
280.0506 KRW |
46,470,857.1501 XLM |
286.6000 KRW |
274.5000 KRW |
286.6000 KRW |
280.3000 KRW |
| 2022-03-28 |
283.2074 KRW |
50,034,347.0136 XLM |
282.1000 KRW |
278.2000 KRW |
288.3000 KRW |
280.1000 KRW |
| 2022-03-27 |
270.3120 KRW |
104,687,358.8326 XLM |
265.9000 KRW |
265.1000 KRW |
276.5000 KRW |
275.0000 KRW |
| 2022-03-26 |
259.3733 KRW |
9,245,691.6175 XLM |
258.2000 KRW |
257.6000 KRW |
261.6000 KRW |
261.3000 KRW |
| 2022-03-25 |
258.9971 KRW |
23,268,354.8201 XLM |
262.0000 KRW |
256.2000 KRW |
264.2000 KRW |
257.0000 KRW |
| 2022-03-24 |
258.6853 KRW |
18,088,195.9710 XLM |
257.9000 KRW |
256.6000 KRW |
260.9000 KRW |
258.1000 KRW |
| 2022-03-23 |
253.9228 KRW |
23,609,333.8420 XLM |
257.2000 KRW |
251.2000 KRW |
257.8000 KRW |
255.0000 KRW |
| 2022-03-22 |
254.4982 KRW |
36,859,216.2795 XLM |
252.6000 KRW |
251.0000 KRW |
265.0000 KRW |
253.2000 KRW |
| 2022-03-21 |
245.0499 KRW |
66,099,894.4534 XLM |
241.7000 KRW |
240.3000 KRW |
249.0000 KRW |
247.9000 KRW |
| 2022-03-20 |
238.8779 KRW |
86,447,020.9563 XLM |
237.1000 KRW |
235.4000 KRW |
242.9000 KRW |
241.4000 KRW |
| 2022-03-19 |
240.1070 KRW |
16,789,828.3729 XLM |
238.2000 KRW |
237.2000 KRW |
242.2000 KRW |
241.2000 KRW |
| 2022-03-18 |
233.2285 KRW |
24,935,405.7707 XLM |
230.8000 KRW |
230.6000 KRW |
234.6000 KRW |
234.6000 KRW |
| 2022-03-17 |
232.2844 KRW |
36,468,775.0630 XLM |
230.0000 KRW |
229.9000 KRW |
234.0000 KRW |
232.7000 KRW |
| 2022-03-16 |
228.6965 KRW |
12,751,822.4351 XLM |
227.0000 KRW |
224.5000 KRW |
231.9000 KRW |
231.6000 KRW |
| 2022-03-15 |
225.4834 KRW |
53,899,261.3841 XLM |
223.4000 KRW |
222.6000 KRW |
227.2000 KRW |
224.8000 KRW |
| 2022-03-14 |
220.9960 KRW |
41,997,866.7594 XLM |
222.4000 KRW |
218.7000 KRW |
224.2000 KRW |
223.1000 KRW |
| 2022-03-13 |
229.1353 KRW |
33,376,944.7326 XLM |
228.4000 KRW |
222.3000 KRW |
232.0000 KRW |
222.8000 KRW |
| 2022-03-12 |
229.4642 KRW |
9,090,908.7399 XLM |
229.7000 KRW |
227.7000 KRW |
232.7000 KRW |
231.2000 KRW |
| 2022-03-11 |
224.5607 KRW |
18,140,931.9289 XLM |
220.1000 KRW |
216.4000 KRW |
230.8000 KRW |
229.1000 KRW |
| 2022-03-10 |
222.2334 KRW |
24,336,659.9805 XLM |
220.3000 KRW |
218.8000 KRW |
225.6000 KRW |
222.2000 KRW |
| 2022-03-09 |
229.7151 KRW |
31,501,666.1523 XLM |
224.2000 KRW |
223.7000 KRW |
234.0000 KRW |
232.4000 KRW |
| 2022-03-08 |
212.6436 KRW |
27,302,654.8459 XLM |
212.9000 KRW |
209.0000 KRW |
215.2000 KRW |
215.0000 KRW |
| 2022-03-07 |
213.8740 KRW |
48,043,899.9056 XLM |
218.0000 KRW |
208.4000 KRW |
219.5000 KRW |
213.5000 KRW |
| 2022-03-06 |
216.7910 KRW |
93,014,633.4152 XLM |
219.0000 KRW |
214.3000 KRW |
219.5000 KRW |
215.2000 KRW |
| 2022-03-05 |
221.1413 KRW |
15,660,615.8222 XLM |
221.3000 KRW |
219.8000 KRW |
223.0000 KRW |
221.7000 KRW |
| 2022-03-04 |
220.7379 KRW |
13,128,167.2978 XLM |
224.7000 KRW |
216.6000 KRW |
224.7000 KRW |
217.1000 KRW |
| 2022-03-03 |
228.7815 KRW |
15,555,252.0192 XLM |
233.9000 KRW |
226.4000 KRW |
233.9000 KRW |
229.4000 KRW |
| 2022-03-02 |
235.9456 KRW |
16,145,969.3648 XLM |
237.4000 KRW |
233.2000 KRW |
238.8000 KRW |
235.2000 KRW |
| 2022-03-01 |
239.9731 KRW |
46,196,617.1460 XLM |
239.7000 KRW |
237.2000 KRW |
243.8000 KRW |
240.9000 KRW |
| 2022-02-28 |
231.4037 KRW |
76,773,542.7278 XLM |
226.0000 KRW |
224.0000 KRW |
237.6000 KRW |
236.3000 KRW |
| 2022-02-27 |
227.0729 KRW |
16,989,631.7435 XLM |
230.8000 KRW |
220.4000 KRW |
234.0000 KRW |
222.7000 KRW |
| 2022-02-26 |
236.3764 KRW |
23,515,390.3869 XLM |
236.9000 KRW |
232.5000 KRW |
239.3000 KRW |
234.1000 KRW |
| 2022-02-25 |
227.4687 KRW |
29,378,503.1000 XLM |
224.9000 KRW |
222.9000 KRW |
232.5000 KRW |
232.0000 KRW |
| 2022-02-24 |
217.7098 KRW |
28,942,643.8234 XLM |
208.7000 KRW |
207.7000 KRW |
226.5000 KRW |
222.4000 KRW |
| 2022-02-23 |
227.4419 KRW |
33,469,377.4375 XLM |
229.8000 KRW |
222.2000 KRW |
233.0000 KRW |
223.0000 KRW |
| 2022-02-22 |
223.3149 KRW |
58,390,746.9569 XLM |
226.7000 KRW |
219.4000 KRW |
227.3000 KRW |
225.6000 KRW |
| 2022-02-21 |
233.5904 KRW |
58,448,646.7422 XLM |
236.1000 KRW |
216.3000 KRW |
238.4000 KRW |
216.6000 KRW |
| 2022-02-20 |
239.1612 KRW |
21,842,483.9064 XLM |
239.3000 KRW |
236.9000 KRW |
242.9000 KRW |
240.2000 KRW |
| 2022-02-19 |
248.5950 KRW |
4,021,273.9564 XLM |
250.1000 KRW |
247.6000 KRW |
250.9000 KRW |
250.3000 KRW |
| 2022-02-18 |
242.8060 KRW |
14,505,707.6326 XLM |
246.6000 KRW |
238.8000 KRW |
247.2000 KRW |
245.2000 KRW |
| 2022-02-17 |
254.2441 KRW |
19,456,304.2233 XLM |
259.5000 KRW |
245.5000 KRW |
260.3000 KRW |
246.9000 KRW |