Identifier on Bithumb: XMR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-30 |
61,383.2627 KRW |
2,087,158.4337 XMR |
60,700.0000 KRW |
59,350.0000 KRW |
67,100.0000 KRW |
60,500.0000 KRW |
| 2019-03-29 |
60,024.2705 KRW |
4,107,016.6264 XMR |
59,550.0000 KRW |
58,750.0000 KRW |
61,300.0000 KRW |
60,750.0000 KRW |
| 2019-03-28 |
59,674.7748 KRW |
4,669,722.0716 XMR |
60,300.0000 KRW |
59,150.0000 KRW |
60,300.0000 KRW |
59,700.0000 KRW |
| 2019-03-27 |
59,333.7667 KRW |
4,836,822.1591 XMR |
58,850.0000 KRW |
58,800.0000 KRW |
60,450.0000 KRW |
60,300.0000 KRW |
| 2019-03-26 |
57,743.9277 KRW |
3,827,363.4793 XMR |
58,200.0000 KRW |
56,600.0000 KRW |
59,200.0000 KRW |
58,850.0000 KRW |
| 2019-03-25 |
59,313.3953 KRW |
6,109,658.4023 XMR |
59,850.0000 KRW |
57,100.0000 KRW |
60,150.0000 KRW |
58,450.0000 KRW |
| 2019-03-24 |
59,419.2972 KRW |
2,783,577.9203 XMR |
59,400.0000 KRW |
59,100.0000 KRW |
59,850.0000 KRW |
59,600.0000 KRW |
| 2019-03-23 |
59,290.3705 KRW |
1,827,020.6055 XMR |
59,650.0000 KRW |
58,500.0000 KRW |
60,000.0000 KRW |
59,350.0000 KRW |
| 2019-03-22 |
59,248.5295 KRW |
4,301,522.3785 XMR |
59,000.0000 KRW |
58,600.0000 KRW |
59,900.0000 KRW |
59,600.0000 KRW |
| 2019-03-21 |
59,927.5998 KRW |
3,324,613.6697 XMR |
61,150.0000 KRW |
58,000.0000 KRW |
61,150.0000 KRW |
59,000.0000 KRW |
| 2019-03-20 |
59,398.3955 KRW |
3,021,048.7345 XMR |
59,100.0000 KRW |
58,600.0000 KRW |
61,400.0000 KRW |
61,150.0000 KRW |
| 2019-03-19 |
58,434.8547 KRW |
5,417,875.9191 XMR |
58,100.0000 KRW |
57,800.0000 KRW |
59,850.0000 KRW |
59,100.0000 KRW |
| 2019-03-18 |
58,032.4753 KRW |
3,387,080.7678 XMR |
58,200.0000 KRW |
57,400.0000 KRW |
59,000.0000 KRW |
58,100.0000 KRW |
| 2019-03-17 |
58,174.1181 KRW |
4,564,179.9058 XMR |
59,300.0000 KRW |
57,000.0000 KRW |
59,350.0000 KRW |
58,200.0000 KRW |
| 2019-03-16 |
59,020.6777 KRW |
4,562,452.0742 XMR |
57,850.0000 KRW |
57,600.0000 KRW |
60,200.0000 KRW |
59,050.0000 KRW |
| 2019-03-15 |
57,421.0079 KRW |
8,649,417.9050 XMR |
57,150.0000 KRW |
56,700.0000 KRW |
58,150.0000 KRW |
57,850.0000 KRW |
| 2019-03-14 |
56,460.7281 KRW |
2,295,700.8648 XMR |
56,400.0000 KRW |
55,400.0000 KRW |
58,200.0000 KRW |
57,250.0000 KRW |
| 2019-03-13 |
56,172.0672 KRW |
9,430,296.0782 XMR |
55,900.0000 KRW |
55,300.0000 KRW |
57,150.0000 KRW |
56,500.0000 KRW |
| 2019-03-12 |
55,383.9601 KRW |
4,215,065.2697 XMR |
55,050.0000 KRW |
53,700.0000 KRW |
56,150.0000 KRW |
55,750.0000 KRW |
| 2019-03-11 |
54,847.8829 KRW |
5,790,378.6670 XMR |
55,000.0000 KRW |
53,600.0000 KRW |
55,200.0000 KRW |
55,050.0000 KRW |
| 2019-03-10 |
54,725.9913 KRW |
6,176,113.4304 XMR |
54,700.0000 KRW |
54,200.0000 KRW |
55,150.0000 KRW |
55,000.0000 KRW |
| 2019-03-09 |
54,938.8004 KRW |
6,420,638.7641 XMR |
54,350.0000 KRW |
54,000.0000 KRW |
55,500.0000 KRW |
54,550.0000 KRW |
| 2019-03-08 |
54,977.0470 KRW |
5,206,227.5940 XMR |
55,250.0000 KRW |
53,500.0000 KRW |
55,650.0000 KRW |
54,300.0000 KRW |
| 2019-03-07 |
55,409.8083 KRW |
2,722,445.2508 XMR |
54,800.0000 KRW |
54,600.0000 KRW |
56,050.0000 KRW |
55,250.0000 KRW |
| 2019-03-06 |
54,216.8540 KRW |
5,583,046.9684 XMR |
54,150.0000 KRW |
53,100.0000 KRW |
54,800.0000 KRW |
54,700.0000 KRW |
| 2019-03-05 |
53,552.6219 KRW |
2,629,552.1727 XMR |
52,600.0000 KRW |
52,000.0000 KRW |
54,950.0000 KRW |
54,100.0000 KRW |
| 2019-03-04 |
53,065.3015 KRW |
4,505,574.3067 XMR |
54,350.0000 KRW |
51,350.0000 KRW |
54,800.0000 KRW |
52,900.0000 KRW |
| 2019-03-03 |
54,233.6346 KRW |
1,786,528.3122 XMR |
53,950.0000 KRW |
53,500.0000 KRW |
54,700.0000 KRW |
53,850.0000 KRW |
| 2019-03-02 |
53,768.7946 KRW |
2,781,738.5167 XMR |
53,700.0000 KRW |
52,900.0000 KRW |
53,950.0000 KRW |
53,950.0000 KRW |
| 2019-03-01 |
53,416.8882 KRW |
564,992.8825 XMR |
53,300.0000 KRW |
53,000.0000 KRW |
53,950.0000 KRW |
53,700.0000 KRW |
| 2019-02-28 |
54,015.3836 KRW |
2,509,292.7984 XMR |
54,350.0000 KRW |
52,900.0000 KRW |
54,500.0000 KRW |
53,050.0000 KRW |
| 2019-02-27 |
53,562.5405 KRW |
2,248,291.8400 XMR |
53,350.0000 KRW |
52,850.0000 KRW |
54,450.0000 KRW |
54,350.0000 KRW |
| 2019-02-26 |
53,534.4734 KRW |
3,120,686.1929 XMR |
53,700.0000 KRW |
52,650.0000 KRW |
53,850.0000 KRW |
53,400.0000 KRW |
| 2019-02-25 |
53,791.7677 KRW |
1,972,751.9391 XMR |
53,000.0000 KRW |
52,600.0000 KRW |
54,400.0000 KRW |
53,750.0000 KRW |
| 2019-02-24 |
57,741.3133 KRW |
2,540,614.7104 XMR |
58,450.0000 KRW |
53,100.0000 KRW |
60,500.0000 KRW |
53,100.0000 KRW |
| 2019-02-23 |
56,364.8899 KRW |
2,590,661.0709 XMR |
56,500.0000 KRW |
55,250.0000 KRW |
58,500.0000 KRW |
58,450.0000 KRW |
| 2019-02-22 |
56,126.8856 KRW |
1,057,791.0025 XMR |
54,850.0000 KRW |
54,600.0000 KRW |
56,700.0000 KRW |
56,600.0000 KRW |
| 2019-02-21 |
55,107.4520 KRW |
1,033,532.1542 XMR |
55,850.0000 KRW |
54,400.0000 KRW |
56,400.0000 KRW |
54,850.0000 KRW |
| 2019-02-20 |
55,343.9578 KRW |
2,451,500.7730 XMR |
56,250.0000 KRW |
54,600.0000 KRW |
56,650.0000 KRW |
56,050.0000 KRW |
| 2019-02-19 |
56,511.6084 KRW |
1,073,230.7507 XMR |
55,400.0000 KRW |
55,000.0000 KRW |
57,850.0000 KRW |
56,150.0000 KRW |
| 2019-02-18 |
54,482.6324 KRW |
1,198,937.8221 XMR |
52,550.0000 KRW |
52,550.0000 KRW |
56,700.0000 KRW |
55,750.0000 KRW |
| 2019-02-17 |
52,085.7037 KRW |
893,461.1223 XMR |
51,550.0000 KRW |
51,300.0000 KRW |
53,000.0000 KRW |
52,900.0000 KRW |
| 2019-02-16 |
52,536.7622 KRW |
287,613.0887 XMR |
52,100.0000 KRW |
51,550.0000 KRW |
53,300.0000 KRW |
51,550.0000 KRW |
| 2019-02-15 |
52,017.8229 KRW |
874,305.2316 XMR |
51,650.0000 KRW |
51,150.0000 KRW |
53,500.0000 KRW |
52,100.0000 KRW |
| 2019-02-14 |
53,349.8026 KRW |
435,768.4851 XMR |
53,900.0000 KRW |
50,350.0000 KRW |
54,350.0000 KRW |
51,700.0000 KRW |
| 2019-02-13 |
54,188.1909 KRW |
1,117,741.2457 XMR |
53,400.0000 KRW |
53,050.0000 KRW |
55,950.0000 KRW |
54,150.0000 KRW |
| 2019-02-12 |
53,003.2470 KRW |
1,200,874.4704 XMR |
52,450.0000 KRW |
51,550.0000 KRW |
53,950.0000 KRW |
53,700.0000 KRW |
| 2019-02-11 |
53,008.8315 KRW |
723,699.1764 XMR |
54,650.0000 KRW |
51,400.0000 KRW |
54,650.0000 KRW |
52,300.0000 KRW |
| 2019-02-10 |
52,747.0723 KRW |
744,271.6549 XMR |
52,850.0000 KRW |
51,350.0000 KRW |
54,750.0000 KRW |
54,650.0000 KRW |
| 2019-02-09 |
52,731.8440 KRW |
572,680.6856 XMR |
52,750.0000 KRW |
51,900.0000 KRW |
53,100.0000 KRW |
52,550.0000 KRW |