Identifier on Bithumb: XMR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-19 |
99,929.7110 KRW |
645,064.2526 XMR |
95,400.0000 KRW |
94,400.0000 KRW |
104,000.0000 KRW |
103,900.0000 KRW |
| 2019-05-18 |
96,531.5574 KRW |
3,322,763.9837 XMR |
97,400.0000 KRW |
95,000.0000 KRW |
100,700.0000 KRW |
95,250.0000 KRW |
| 2019-05-17 |
97,493.4890 KRW |
2,507,803.2453 XMR |
101,900.0000 KRW |
86,700.0000 KRW |
103,200.0000 KRW |
97,250.0000 KRW |
| 2019-05-16 |
106,554.1536 KRW |
3,115,125.7920 XMR |
107,500.0000 KRW |
99,300.0000 KRW |
114,000.0000 KRW |
101,900.0000 KRW |
| 2019-05-15 |
98,444.5591 KRW |
2,903,507.7774 XMR |
96,250.0000 KRW |
94,050.0000 KRW |
108,000.0000 KRW |
107,500.0000 KRW |
| 2019-05-14 |
93,904.4254 KRW |
3,680,546.9369 XMR |
89,200.0000 KRW |
88,450.0000 KRW |
97,750.0000 KRW |
96,350.0000 KRW |
| 2019-05-13 |
86,869.3666 KRW |
3,725,926.2721 XMR |
84,100.0000 KRW |
84,100.0000 KRW |
92,000.0000 KRW |
89,200.0000 KRW |
| 2019-05-12 |
86,650.0610 KRW |
4,553,726.2388 XMR |
87,200.0000 KRW |
79,500.0000 KRW |
91,350.0000 KRW |
84,300.0000 KRW |
| 2019-05-11 |
80,686.9649 KRW |
1,156,436.8259 XMR |
79,550.0000 KRW |
77,600.0000 KRW |
88,200.0000 KRW |
87,200.0000 KRW |
| 2019-05-10 |
77,012.1728 KRW |
3,722,783.3907 XMR |
76,600.0000 KRW |
76,000.0000 KRW |
80,050.0000 KRW |
79,750.0000 KRW |
| 2019-05-09 |
78,453.8678 KRW |
3,988,842.8740 XMR |
78,500.0000 KRW |
75,000.0000 KRW |
79,300.0000 KRW |
76,600.0000 KRW |
| 2019-05-08 |
76,754.6229 KRW |
3,725,091.1591 XMR |
76,350.0000 KRW |
75,200.0000 KRW |
78,550.0000 KRW |
78,500.0000 KRW |
| 2019-05-07 |
78,874.7135 KRW |
2,352,414.5304 XMR |
77,700.0000 KRW |
76,350.0000 KRW |
80,500.0000 KRW |
76,600.0000 KRW |
| 2019-05-06 |
77,031.7449 KRW |
3,448,128.8296 XMR |
77,300.0000 KRW |
75,800.0000 KRW |
78,500.0000 KRW |
77,700.0000 KRW |
| 2019-05-05 |
77,742.2998 KRW |
3,186,288.3472 XMR |
78,400.0000 KRW |
76,100.0000 KRW |
79,250.0000 KRW |
77,450.0000 KRW |
| 2019-05-04 |
76,730.1939 KRW |
3,348,976.4299 XMR |
76,850.0000 KRW |
75,300.0000 KRW |
78,550.0000 KRW |
78,000.0000 KRW |
| 2019-05-03 |
75,209.8553 KRW |
3,561,717.6536 XMR |
75,000.0000 KRW |
73,600.0000 KRW |
77,850.0000 KRW |
76,850.0000 KRW |
| 2019-05-02 |
75,016.3670 KRW |
2,606,639.3497 XMR |
75,200.0000 KRW |
74,050.0000 KRW |
76,350.0000 KRW |
75,000.0000 KRW |
| 2019-05-01 |
72,621.5168 KRW |
2,272,191.1720 XMR |
71,900.0000 KRW |
71,800.0000 KRW |
75,650.0000 KRW |
75,200.0000 KRW |
| 2019-04-30 |
70,709.3086 KRW |
3,981,224.7640 XMR |
70,400.0000 KRW |
70,050.0000 KRW |
72,400.0000 KRW |
71,750.0000 KRW |
| 2019-04-29 |
71,118.0265 KRW |
3,796,392.0816 XMR |
71,650.0000 KRW |
68,700.0000 KRW |
72,200.0000 KRW |
70,400.0000 KRW |
| 2019-04-28 |
73,133.9802 KRW |
4,101,762.7716 XMR |
72,900.0000 KRW |
70,900.0000 KRW |
74,000.0000 KRW |
71,700.0000 KRW |
| 2019-04-27 |
73,045.6552 KRW |
3,040,760.4519 XMR |
72,850.0000 KRW |
72,100.0000 KRW |
74,600.0000 KRW |
72,950.0000 KRW |
| 2019-04-26 |
73,710.0452 KRW |
1,646,859.6126 XMR |
72,200.0000 KRW |
69,650.0000 KRW |
75,450.0000 KRW |
72,850.0000 KRW |
| 2019-04-25 |
78,659.0436 KRW |
4,628,400.5380 XMR |
79,500.0000 KRW |
71,700.0000 KRW |
80,000.0000 KRW |
72,250.0000 KRW |
| 2019-04-24 |
79,394.5320 KRW |
2,632,357.7818 XMR |
80,200.0000 KRW |
76,500.0000 KRW |
82,200.0000 KRW |
79,500.0000 KRW |
| 2019-04-23 |
80,491.3688 KRW |
2,847,877.0478 XMR |
79,800.0000 KRW |
78,800.0000 KRW |
82,300.0000 KRW |
80,150.0000 KRW |
| 2019-04-22 |
79,337.6250 KRW |
3,516,541.8823 XMR |
79,650.0000 KRW |
78,500.0000 KRW |
80,300.0000 KRW |
79,350.0000 KRW |
| 2019-04-21 |
78,906.8746 KRW |
1,919,217.5843 XMR |
80,200.0000 KRW |
77,900.0000 KRW |
81,000.0000 KRW |
79,650.0000 KRW |
| 2019-04-20 |
79,537.5518 KRW |
2,646,040.3183 XMR |
79,100.0000 KRW |
78,500.0000 KRW |
80,700.0000 KRW |
80,550.0000 KRW |
| 2019-04-19 |
78,936.1457 KRW |
2,381,038.1077 XMR |
79,550.0000 KRW |
77,500.0000 KRW |
80,250.0000 KRW |
79,050.0000 KRW |
| 2019-04-18 |
78,222.9514 KRW |
1,926,869.4078 XMR |
77,550.0000 KRW |
77,250.0000 KRW |
80,400.0000 KRW |
79,550.0000 KRW |
| 2019-04-17 |
78,374.6304 KRW |
3,007,047.8208 XMR |
79,150.0000 KRW |
76,450.0000 KRW |
80,700.0000 KRW |
77,550.0000 KRW |
| 2019-04-16 |
75,274.7238 KRW |
2,662,469.5186 XMR |
74,500.0000 KRW |
74,200.0000 KRW |
80,750.0000 KRW |
79,500.0000 KRW |
| 2019-04-15 |
76,888.3504 KRW |
2,851,427.8832 XMR |
77,200.0000 KRW |
74,100.0000 KRW |
78,700.0000 KRW |
74,500.0000 KRW |
| 2019-04-14 |
75,608.6849 KRW |
1,867,005.6269 XMR |
76,200.0000 KRW |
74,850.0000 KRW |
78,350.0000 KRW |
77,200.0000 KRW |
| 2019-04-13 |
77,280.6923 KRW |
1,759,198.0615 XMR |
77,400.0000 KRW |
75,150.0000 KRW |
78,950.0000 KRW |
76,200.0000 KRW |
| 2019-04-12 |
76,616.0228 KRW |
2,147,072.4210 XMR |
77,500.0000 KRW |
74,500.0000 KRW |
80,000.0000 KRW |
77,500.0000 KRW |
| 2019-04-11 |
78,632.2262 KRW |
1,752,984.6741 XMR |
81,700.0000 KRW |
71,900.0000 KRW |
82,600.0000 KRW |
77,600.0000 KRW |
| 2019-04-10 |
79,810.2364 KRW |
1,562,618.9843 XMR |
79,100.0000 KRW |
78,650.0000 KRW |
82,400.0000 KRW |
82,400.0000 KRW |
| 2019-04-09 |
80,763.8796 KRW |
1,689,704.9318 XMR |
81,800.0000 KRW |
78,250.0000 KRW |
81,800.0000 KRW |
79,000.0000 KRW |
| 2019-04-08 |
80,922.0858 KRW |
2,001,721.5449 XMR |
79,250.0000 KRW |
78,250.0000 KRW |
83,000.0000 KRW |
81,500.0000 KRW |
| 2019-04-07 |
78,647.9742 KRW |
2,839,331.1556 XMR |
77,500.0000 KRW |
76,900.0000 KRW |
79,900.0000 KRW |
79,050.0000 KRW |
| 2019-04-06 |
77,370.4472 KRW |
2,818,050.4598 XMR |
77,450.0000 KRW |
75,950.0000 KRW |
79,150.0000 KRW |
77,500.0000 KRW |
| 2019-04-05 |
73,647.5593 KRW |
2,931,583.4026 XMR |
72,200.0000 KRW |
71,700.0000 KRW |
77,550.0000 KRW |
77,450.0000 KRW |
| 2019-04-04 |
73,685.6505 KRW |
1,964,754.7777 XMR |
74,950.0000 KRW |
70,000.0000 KRW |
75,300.0000 KRW |
72,200.0000 KRW |
| 2019-04-03 |
77,742.9058 KRW |
2,528,993.9267 XMR |
77,000.0000 KRW |
72,000.0000 KRW |
80,800.0000 KRW |
74,900.0000 KRW |
| 2019-04-02 |
70,331.1982 KRW |
1,503,214.0082 XMR |
68,650.0000 KRW |
68,000.0000 KRW |
78,200.0000 KRW |
76,850.0000 KRW |
| 2019-04-01 |
65,359.3015 KRW |
4,665,897.9271 XMR |
63,350.0000 KRW |
63,150.0000 KRW |
68,950.0000 KRW |
68,700.0000 KRW |
| 2019-03-31 |
60,562.8326 KRW |
3,563,883.5403 XMR |
60,500.0000 KRW |
59,750.0000 KRW |
64,300.0000 KRW |
63,350.0000 KRW |