Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-13 |
109.8423 KRW |
1,388,945.6571 XLM |
110.7000 KRW |
109.2000 KRW |
110.9000 KRW |
109.9000 KRW |
| 2022-12-12 |
111.4743 KRW |
581,651.2624 XLM |
110.5000 KRW |
110.5000 KRW |
112.2000 KRW |
112.0000 KRW |
| 2022-12-11 |
112.2227 KRW |
1,170,900.7895 XLM |
113.2000 KRW |
111.4000 KRW |
113.2000 KRW |
111.8000 KRW |
| 2022-12-10 |
113.5568 KRW |
361,855.0753 XLM |
113.6000 KRW |
113.1000 KRW |
114.0000 KRW |
113.3000 KRW |
| 2022-12-09 |
113.4977 KRW |
566,998.0821 XLM |
113.4000 KRW |
113.0000 KRW |
114.1000 KRW |
113.8000 KRW |
| 2022-12-08 |
113.7241 KRW |
1,068,513.3263 XLM |
113.6000 KRW |
112.9000 KRW |
114.0000 KRW |
113.9000 KRW |
| 2022-12-07 |
113.0783 KRW |
605,721.7092 XLM |
113.1000 KRW |
112.1000 KRW |
113.4000 KRW |
112.9000 KRW |
| 2022-12-06 |
114.8022 KRW |
1,212,203.6067 XLM |
114.9000 KRW |
114.3000 KRW |
115.1000 KRW |
115.0000 KRW |
| 2022-12-05 |
116.1644 KRW |
1,213,106.6177 XLM |
117.0000 KRW |
115.2000 KRW |
117.0000 KRW |
116.2000 KRW |
| 2022-12-04 |
117.2150 KRW |
223,626.2375 XLM |
117.1000 KRW |
116.5000 KRW |
117.7000 KRW |
117.4000 KRW |
| 2022-12-03 |
117.2151 KRW |
363,747.8602 XLM |
117.9000 KRW |
116.3000 KRW |
118.2000 KRW |
116.6000 KRW |
| 2022-12-02 |
118.0101 KRW |
652,686.9831 XLM |
117.7000 KRW |
117.7000 KRW |
118.4000 KRW |
117.9000 KRW |
| 2022-12-01 |
118.8883 KRW |
1,328,338.9591 XLM |
119.9000 KRW |
118.2000 KRW |
119.9000 KRW |
118.7000 KRW |
| 2022-11-30 |
120.7868 KRW |
2,859,470.9533 XLM |
120.5000 KRW |
118.6000 KRW |
121.9000 KRW |
121.8000 KRW |
| 2022-11-29 |
120.5831 KRW |
948,633.8155 XLM |
120.7000 KRW |
119.9000 KRW |
121.9000 KRW |
120.7000 KRW |
| 2022-11-28 |
120.2485 KRW |
1,217,102.3213 XLM |
120.6000 KRW |
119.5000 KRW |
121.2000 KRW |
120.1000 KRW |
| 2022-11-27 |
124.5413 KRW |
1,558,659.8147 XLM |
123.5000 KRW |
123.4000 KRW |
126.2000 KRW |
124.0000 KRW |
| 2022-11-26 |
121.2838 KRW |
1,108,276.4563 XLM |
122.4000 KRW |
120.6000 KRW |
122.6000 KRW |
121.3000 KRW |
| 2022-11-25 |
122.9345 KRW |
696,980.5588 XLM |
123.2000 KRW |
122.2000 KRW |
124.0000 KRW |
122.8000 KRW |
| 2022-11-24 |
122.2141 KRW |
2,179,191.1505 XLM |
122.0000 KRW |
121.0000 KRW |
123.9000 KRW |
123.0000 KRW |
| 2022-11-23 |
121.7878 KRW |
1,813,861.7115 XLM |
121.8000 KRW |
120.8000 KRW |
123.0000 KRW |
122.7000 KRW |
| 2022-11-22 |
120.6634 KRW |
1,239,490.4187 XLM |
120.0000 KRW |
120.0000 KRW |
121.5000 KRW |
121.3000 KRW |
| 2022-11-21 |
118.4421 KRW |
2,688,490.7231 XLM |
119.7000 KRW |
116.7000 KRW |
120.2000 KRW |
119.3000 KRW |
| 2022-11-20 |
122.1584 KRW |
903,116.4457 XLM |
123.2000 KRW |
120.2000 KRW |
124.0000 KRW |
120.6000 KRW |
| 2022-11-19 |
124.2884 KRW |
891,905.7976 XLM |
123.7000 KRW |
123.6000 KRW |
125.5000 KRW |
124.9000 KRW |
| 2022-11-18 |
122.7333 KRW |
1,521,592.4578 XLM |
123.3000 KRW |
122.1000 KRW |
123.5000 KRW |
123.2000 KRW |
| 2022-11-17 |
123.9201 KRW |
446,047.7439 XLM |
123.2000 KRW |
122.6000 KRW |
124.8000 KRW |
123.7000 KRW |
| 2022-11-16 |
123.1544 KRW |
1,015,613.4579 XLM |
122.9000 KRW |
122.2000 KRW |
124.1000 KRW |
124.1000 KRW |
| 2022-11-15 |
126.8542 KRW |
771,226.7433 XLM |
126.7000 KRW |
124.7000 KRW |
128.4000 KRW |
125.6000 KRW |
| 2022-11-14 |
120.8544 KRW |
2,662,555.4205 XLM |
119.4000 KRW |
118.2000 KRW |
124.5000 KRW |
123.8000 KRW |
| 2022-11-13 |
120.9463 KRW |
2,209,758.2774 XLM |
123.7000 KRW |
110.0000 KRW |
124.8000 KRW |
120.1000 KRW |
| 2022-11-12 |
126.3861 KRW |
1,433,350.0259 XLM |
128.5000 KRW |
125.6000 KRW |
128.5000 KRW |
126.5000 KRW |
| 2022-11-11 |
130.0071 KRW |
1,947,785.4044 XLM |
130.6000 KRW |
128.3000 KRW |
132.0000 KRW |
130.9000 KRW |
| 2022-11-10 |
137.0351 KRW |
2,638,768.2590 XLM |
139.3000 KRW |
134.4000 KRW |
140.4000 KRW |
137.0000 KRW |
| 2022-11-09 |
125.1539 KRW |
12,758,855.7616 XLM |
134.4000 KRW |
117.0000 KRW |
135.8000 KRW |
119.3000 KRW |
| 2022-11-08 |
143.0500 KRW |
12,784,012.5858 XLM |
146.9000 KRW |
139.0000 KRW |
151.1000 KRW |
142.3000 KRW |
| 2022-11-07 |
153.9000 KRW |
1,509,529.3782 XLM |
154.3000 KRW |
152.2000 KRW |
155.3000 KRW |
154.2000 KRW |
| 2022-11-06 |
157.0228 KRW |
1,008,223.1480 XLM |
158.7000 KRW |
154.9000 KRW |
159.2000 KRW |
154.9000 KRW |
| 2022-11-05 |
159.9534 KRW |
1,662,882.6466 XLM |
159.6000 KRW |
157.9000 KRW |
162.1000 KRW |
159.1000 KRW |
| 2022-11-04 |
159.2700 KRW |
3,309,428.8641 XLM |
160.3000 KRW |
157.6000 KRW |
163.0000 KRW |
160.3000 KRW |
| 2022-11-03 |
154.9174 KRW |
504,059.6283 XLM |
155.8000 KRW |
154.0000 KRW |
155.8000 KRW |
154.4000 KRW |
| 2022-11-02 |
153.3022 KRW |
2,685,738.3255 XLM |
153.9000 KRW |
151.1000 KRW |
156.1000 KRW |
153.3000 KRW |
| 2022-11-01 |
154.2788 KRW |
612,260.8686 XLM |
153.8000 KRW |
153.8000 KRW |
154.8000 KRW |
154.3000 KRW |
| 2022-10-31 |
155.1841 KRW |
1,606,402.4492 XLM |
154.9000 KRW |
154.4000 KRW |
156.6000 KRW |
156.1000 KRW |
| 2022-10-30 |
156.8386 KRW |
1,265,006.6849 XLM |
158.1000 KRW |
155.7000 KRW |
158.2000 KRW |
156.4000 KRW |
| 2022-10-29 |
159.4763 KRW |
5,238,629.4617 XLM |
158.1000 KRW |
157.3000 KRW |
161.8000 KRW |
158.0000 KRW |
| 2022-10-28 |
157.6174 KRW |
931,875.6202 XLM |
156.8000 KRW |
156.3000 KRW |
159.1000 KRW |
158.8000 KRW |
| 2022-10-27 |
157.7519 KRW |
1,961,683.3024 XLM |
158.1000 KRW |
155.7000 KRW |
159.6000 KRW |
156.7000 KRW |
| 2022-10-26 |
158.9505 KRW |
2,256,107.4293 XLM |
158.6000 KRW |
157.7000 KRW |
159.8000 KRW |
159.6000 KRW |
| 2022-10-25 |
158.3219 KRW |
4,355,273.3643 XLM |
157.7000 KRW |
157.3000 KRW |
160.4000 KRW |
158.7000 KRW |