Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-09 |
143.9648 KRW |
3,162,991.6512 XLM |
144.9000 KRW |
143.1000 KRW |
144.9000 KRW |
144.8000 KRW |
| 2023-10-08 |
150.3566 KRW |
1,704,268.6444 XLM |
150.8000 KRW |
150.1000 KRW |
151.0000 KRW |
150.4000 KRW |
| 2023-10-07 |
150.4426 KRW |
2,321,753.9048 XLM |
150.5000 KRW |
150.2000 KRW |
150.9000 KRW |
150.8000 KRW |
| 2023-10-06 |
150.9200 KRW |
2,918,461.4091 XLM |
150.5000 KRW |
150.1000 KRW |
151.7000 KRW |
151.2000 KRW |
| 2023-10-05 |
150.7077 KRW |
3,194,861.2252 XLM |
151.4000 KRW |
150.1000 KRW |
151.4000 KRW |
150.4000 KRW |
| 2023-10-04 |
152.5633 KRW |
3,500,898.5719 XLM |
152.8000 KRW |
151.9000 KRW |
153.2000 KRW |
152.4000 KRW |
| 2023-10-03 |
154.8847 KRW |
15,550,774.7010 XLM |
150.8000 KRW |
149.8000 KRW |
159.8000 KRW |
155.5000 KRW |
| 2023-10-02 |
152.4609 KRW |
7,207,362.9929 XLM |
153.9000 KRW |
150.7000 KRW |
154.1000 KRW |
151.3000 KRW |
| 2023-10-01 |
153.2876 KRW |
3,563,393.4972 XLM |
152.9000 KRW |
152.2000 KRW |
154.7000 KRW |
154.6000 KRW |
| 2023-09-30 |
152.6293 KRW |
2,264,473.9761 XLM |
152.7000 KRW |
152.2000 KRW |
153.0000 KRW |
152.6000 KRW |
| 2023-09-29 |
155.3235 KRW |
7,029,993.7589 XLM |
156.6000 KRW |
152.6000 KRW |
157.5000 KRW |
153.2000 KRW |
| 2023-09-28 |
154.3214 KRW |
4,207,425.2285 XLM |
154.4000 KRW |
153.3000 KRW |
155.0000 KRW |
154.5000 KRW |
| 2023-09-27 |
153.2763 KRW |
2,800,949.9991 XLM |
153.4000 KRW |
152.1000 KRW |
154.1000 KRW |
153.6000 KRW |
| 2023-09-26 |
151.5992 KRW |
2,297,376.9934 XLM |
150.7000 KRW |
150.4000 KRW |
152.5000 KRW |
151.2000 KRW |
| 2023-09-25 |
151.8818 KRW |
3,372,207.4833 XLM |
150.6000 KRW |
150.3000 KRW |
153.0000 KRW |
152.4000 KRW |
| 2023-09-24 |
152.6872 KRW |
4,873,619.0657 XLM |
152.9000 KRW |
151.7000 KRW |
153.9000 KRW |
151.7000 KRW |
| 2023-09-23 |
153.7071 KRW |
1,258,024.9936 XLM |
153.1000 KRW |
152.6000 KRW |
154.4000 KRW |
154.3000 KRW |
| 2023-09-22 |
154.0378 KRW |
3,385,245.3779 XLM |
155.2000 KRW |
153.5000 KRW |
155.3000 KRW |
154.4000 KRW |
| 2023-09-21 |
153.4993 KRW |
3,764,523.9422 XLM |
152.7000 KRW |
152.4000 KRW |
154.5000 KRW |
154.0000 KRW |
| 2023-09-20 |
157.6721 KRW |
8,273,038.7444 XLM |
157.9000 KRW |
156.3000 KRW |
159.0000 KRW |
157.5000 KRW |
| 2023-09-19 |
158.2599 KRW |
3,142,284.4024 XLM |
158.0000 KRW |
157.7000 KRW |
159.0000 KRW |
158.3000 KRW |
| 2023-09-18 |
158.6451 KRW |
2,578,119.3201 XLM |
159.6000 KRW |
157.5000 KRW |
160.1000 KRW |
158.5000 KRW |
| 2023-09-17 |
157.2385 KRW |
2,427,000.2445 XLM |
158.0000 KRW |
155.9000 KRW |
158.7000 KRW |
156.2000 KRW |
| 2023-09-16 |
160.9372 KRW |
2,639,381.7908 XLM |
159.8000 KRW |
159.8000 KRW |
161.7000 KRW |
161.3000 KRW |
| 2023-09-15 |
161.2601 KRW |
4,517,009.5954 XLM |
160.2000 KRW |
159.4000 KRW |
162.7000 KRW |
162.4000 KRW |
| 2023-09-14 |
161.9891 KRW |
5,629,764.2438 XLM |
162.3000 KRW |
160.6000 KRW |
163.0000 KRW |
162.6000 KRW |
| 2023-09-13 |
162.8422 KRW |
5,050,773.3416 XLM |
163.9000 KRW |
161.7000 KRW |
164.4000 KRW |
163.4000 KRW |
| 2023-09-12 |
167.5667 KRW |
12,038,041.8379 XLM |
175.1000 KRW |
163.2000 KRW |
176.3000 KRW |
164.7000 KRW |
| 2023-09-11 |
172.6346 KRW |
5,343,670.2759 XLM |
172.2000 KRW |
170.2000 KRW |
175.0000 KRW |
174.6000 KRW |
| 2023-09-10 |
180.0464 KRW |
6,341,788.2179 XLM |
178.5000 KRW |
176.7000 KRW |
183.3000 KRW |
181.5000 KRW |
| 2023-09-09 |
177.9420 KRW |
3,658,803.0003 XLM |
177.2000 KRW |
176.4000 KRW |
180.3000 KRW |
178.9000 KRW |
| 2023-09-08 |
171.2838 KRW |
5,479,969.3794 XLM |
170.2000 KRW |
169.4000 KRW |
172.8000 KRW |
172.5000 KRW |
| 2023-09-07 |
167.6159 KRW |
4,696,156.8482 XLM |
167.0000 KRW |
165.7000 KRW |
170.3000 KRW |
169.9000 KRW |
| 2023-09-06 |
163.7723 KRW |
6,658,073.7094 XLM |
161.8000 KRW |
160.0000 KRW |
168.8000 KRW |
168.6000 KRW |
| 2023-09-05 |
166.8788 KRW |
4,710,522.2617 XLM |
168.9000 KRW |
165.0000 KRW |
170.4000 KRW |
166.0000 KRW |
| 2023-09-04 |
167.3027 KRW |
7,725,831.1280 XLM |
166.1000 KRW |
164.6000 KRW |
169.9000 KRW |
168.6000 KRW |
| 2023-09-03 |
159.7743 KRW |
1,461,611.6751 XLM |
157.6000 KRW |
157.4000 KRW |
162.0000 KRW |
161.8000 KRW |
| 2023-09-02 |
153.0484 KRW |
1,878,324.4055 XLM |
153.4000 KRW |
151.5000 KRW |
154.4000 KRW |
154.2000 KRW |
| 2023-09-01 |
156.3336 KRW |
4,194,055.1686 XLM |
157.1000 KRW |
154.8000 KRW |
158.3000 KRW |
156.3000 KRW |
| 2023-08-31 |
158.2527 KRW |
8,243,119.4316 XLM |
162.6000 KRW |
156.1000 KRW |
162.7000 KRW |
157.2000 KRW |
| 2023-08-30 |
163.7020 KRW |
2,439,765.1728 XLM |
163.3000 KRW |
163.0000 KRW |
164.4000 KRW |
163.6000 KRW |
| 2023-08-29 |
167.6300 KRW |
8,344,763.2426 XLM |
170.0000 KRW |
166.3000 KRW |
170.4000 KRW |
167.4000 KRW |
| 2023-08-28 |
161.5777 KRW |
1,569,240.4698 XLM |
161.2000 KRW |
160.9000 KRW |
162.6000 KRW |
161.9000 KRW |
| 2023-08-27 |
163.4957 KRW |
6,776,887.1640 XLM |
165.5000 KRW |
162.3000 KRW |
166.0000 KRW |
163.8000 KRW |
| 2023-08-26 |
164.6838 KRW |
4,901,547.7840 XLM |
165.8000 KRW |
163.8000 KRW |
166.2000 KRW |
164.7000 KRW |
| 2023-08-25 |
167.2039 KRW |
3,109,053.4251 XLM |
165.9000 KRW |
165.2000 KRW |
169.8000 KRW |
168.3000 KRW |
| 2023-08-24 |
167.1987 KRW |
1,870,661.5142 XLM |
168.5000 KRW |
165.7000 KRW |
168.8000 KRW |
168.3000 KRW |
| 2023-08-23 |
172.5931 KRW |
4,156,635.0631 XLM |
169.5000 KRW |
169.4000 KRW |
174.8000 KRW |
173.7000 KRW |
| 2023-08-22 |
163.4615 KRW |
5,042,176.1224 XLM |
164.2000 KRW |
161.1000 KRW |
165.8000 KRW |
165.3000 KRW |
| 2023-08-21 |
169.6672 KRW |
3,891,868.2290 XLM |
171.2000 KRW |
167.6000 KRW |
171.5000 KRW |
171.3000 KRW |