Identifier on Bithumb: KRW-XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
319.9372 KRW |
6,549,639.4096 XLM |
320.0000 KRW |
315.0000 KRW |
327.0000 KRW |
317.0000 KRW |
| 2025-12-23 |
324.1674 KRW |
1,088,778.3397 XLM |
320.0000 KRW |
320.0000 KRW |
327.0000 KRW |
324.0000 KRW |
| 2025-12-22 |
330.8323 KRW |
1,478,955.2941 XLM |
334.0000 KRW |
325.0000 KRW |
337.0000 KRW |
329.0000 KRW |
| 2025-12-21 |
319.8540 KRW |
522,331.4779 XLM |
318.0000 KRW |
318.0000 KRW |
324.0000 KRW |
322.0000 KRW |
| 2025-12-20 |
325.8938 KRW |
650,373.0281 XLM |
326.0000 KRW |
324.0000 KRW |
328.0000 KRW |
326.0000 KRW |
| 2025-12-19 |
326.4902 KRW |
1,945,788.1027 XLM |
324.0000 KRW |
323.0000 KRW |
329.0000 KRW |
328.0000 KRW |
| 2025-12-18 |
308.8313 KRW |
3,702,749.0785 XLM |
320.0000 KRW |
303.0000 KRW |
324.0000 KRW |
308.0000 KRW |
| 2025-12-17 |
321.8953 KRW |
2,415,691.1600 XLM |
332.0000 KRW |
312.0000 KRW |
335.0000 KRW |
314.0000 KRW |
| 2025-12-16 |
328.9897 KRW |
709,956.1456 XLM |
329.0000 KRW |
326.0000 KRW |
333.0000 KRW |
327.0000 KRW |
| 2025-12-15 |
329.6902 KRW |
6,819,851.9054 XLM |
337.0000 KRW |
323.0000 KRW |
337.0000 KRW |
328.0000 KRW |
| 2025-12-14 |
345.7431 KRW |
1,358,436.9657 XLM |
346.0000 KRW |
342.0000 KRW |
349.0000 KRW |
344.0000 KRW |
| 2025-12-13 |
356.0567 KRW |
912,105.5004 XLM |
355.0000 KRW |
353.0000 KRW |
359.0000 KRW |
355.0000 KRW |
| 2025-12-12 |
355.0480 KRW |
1,876,724.9266 XLM |
365.0000 KRW |
349.0000 KRW |
365.0000 KRW |
352.0000 KRW |
| 2025-12-11 |
359.8270 KRW |
819,614.4809 XLM |
359.0000 KRW |
358.0000 KRW |
363.0000 KRW |
360.0000 KRW |
| 2025-12-10 |
376.3667 KRW |
2,584,884.4878 XLM |
371.0000 KRW |
370.0000 KRW |
385.0000 KRW |
372.0000 KRW |
| 2025-12-09 |
375.1395 KRW |
3,525,043.8913 XLM |
360.0000 KRW |
360.0000 KRW |
383.0000 KRW |
374.0000 KRW |
| 2025-12-08 |
361.4750 KRW |
1,124,111.7507 XLM |
364.0000 KRW |
359.0000 KRW |
365.0000 KRW |
361.0000 KRW |
| 2025-12-07 |
353.7931 KRW |
2,538,077.2409 XLM |
347.0000 KRW |
347.0000 KRW |
365.0000 KRW |
352.0000 KRW |
| 2025-12-06 |
360.2740 KRW |
372,487.5778 XLM |
361.0000 KRW |
358.0000 KRW |
363.0000 KRW |
360.0000 KRW |
| 2025-12-05 |
363.1761 KRW |
2,991,284.8975 XLM |
368.0000 KRW |
358.0000 KRW |
375.0000 KRW |
359.0000 KRW |
| 2025-12-04 |
375.4069 KRW |
1,702,782.5346 XLM |
373.0000 KRW |
371.0000 KRW |
381.0000 KRW |
377.0000 KRW |
| 2025-12-03 |
382.6768 KRW |
2,003,507.7517 XLM |
377.0000 KRW |
376.0000 KRW |
386.0000 KRW |
385.0000 KRW |
| 2025-12-02 |
375.6352 KRW |
4,676,648.4510 XLM |
363.0000 KRW |
363.0000 KRW |
383.0000 KRW |
380.0000 KRW |
| 2025-12-01 |
345.7317 KRW |
2,580,739.5114 XLM |
349.0000 KRW |
340.0000 KRW |
352.0000 KRW |
352.0000 KRW |
| 2025-11-30 |
377.2168 KRW |
852,710.2973 XLM |
377.0000 KRW |
375.0000 KRW |
381.0000 KRW |
376.0000 KRW |
| 2025-11-29 |
382.0889 KRW |
1,512,145.4220 XLM |
380.0000 KRW |
379.0000 KRW |
386.0000 KRW |
381.0000 KRW |
| 2025-11-28 |
385.4317 KRW |
2,657,666.0460 XLM |
389.0000 KRW |
378.0000 KRW |
394.0000 KRW |
382.0000 KRW |
| 2025-11-27 |
380.0557 KRW |
1,628,446.7706 XLM |
378.0000 KRW |
376.0000 KRW |
384.0000 KRW |
382.0000 KRW |
| 2025-11-26 |
384.1680 KRW |
2,608,283.9330 XLM |
373.0000 KRW |
372.0000 KRW |
390.0000 KRW |
386.0000 KRW |
| 2025-11-25 |
373.3119 KRW |
5,036,542.1651 XLM |
366.0000 KRW |
362.0000 KRW |
381.0000 KRW |
378.0000 KRW |
| 2025-11-24 |
380.0743 KRW |
5,290,405.7426 XLM |
370.0000 KRW |
367.0000 KRW |
390.0000 KRW |
385.0000 KRW |
| 2025-11-23 |
372.6418 KRW |
1,726,240.3044 XLM |
365.0000 KRW |
363.0000 KRW |
381.0000 KRW |
376.0000 KRW |
| 2025-11-22 |
343.7983 KRW |
1,010,306.7922 XLM |
345.0000 KRW |
340.0000 KRW |
346.0000 KRW |
342.0000 KRW |
| 2025-11-21 |
345.6816 KRW |
3,683,264.3891 XLM |
349.0000 KRW |
339.0000 KRW |
353.0000 KRW |
349.0000 KRW |
| 2025-11-20 |
361.4164 KRW |
4,946,276.6828 XLM |
375.0000 KRW |
353.0000 KRW |
375.0000 KRW |
361.0000 KRW |
| 2025-11-19 |
358.5474 KRW |
3,718,954.3603 XLM |
366.0000 KRW |
352.0000 KRW |
370.0000 KRW |
359.0000 KRW |
| 2025-11-18 |
379.5497 KRW |
3,265,789.1083 XLM |
368.0000 KRW |
366.0000 KRW |
386.0000 KRW |
380.0000 KRW |
| 2025-11-17 |
375.0452 KRW |
5,779,912.4315 XLM |
384.0000 KRW |
368.0000 KRW |
386.0000 KRW |
372.0000 KRW |
| 2025-11-16 |
378.4196 KRW |
3,867,270.2327 XLM |
386.0000 KRW |
372.0000 KRW |
386.0000 KRW |
378.0000 KRW |
| 2025-11-15 |
392.4081 KRW |
2,203,612.0081 XLM |
395.0000 KRW |
390.0000 KRW |
397.0000 KRW |
392.0000 KRW |
| 2025-11-14 |
401.1828 KRW |
2,870,515.4333 XLM |
402.0000 KRW |
393.0000 KRW |
410.0000 KRW |
393.0000 KRW |
| 2025-11-13 |
409.0267 KRW |
9,717,420.8477 XLM |
430.0000 KRW |
401.0000 KRW |
430.0000 KRW |
410.0000 KRW |
| 2025-11-12 |
419.9711 KRW |
4,970,081.5488 XLM |
432.0000 KRW |
412.0000 KRW |
435.0000 KRW |
419.0000 KRW |
| 2025-11-11 |
427.4449 KRW |
1,398,560.8883 XLM |
438.0000 KRW |
420.0000 KRW |
439.0000 KRW |
422.0000 KRW |
| 2025-11-10 |
444.4659 KRW |
3,735,138.6759 XLM |
448.0000 KRW |
440.0000 KRW |
450.0000 KRW |
444.0000 KRW |
| 2025-11-09 |
418.3131 KRW |
1,845,748.8786 XLM |
413.0000 KRW |
411.0000 KRW |
422.0000 KRW |
422.0000 KRW |
| 2025-11-08 |
419.2776 KRW |
1,178,536.4822 XLM |
422.0000 KRW |
416.0000 KRW |
424.0000 KRW |
422.0000 KRW |
| 2025-11-07 |
424.7686 KRW |
7,287,331.5743 XLM |
408.0000 KRW |
402.0000 KRW |
436.0000 KRW |
434.0000 KRW |
| 2025-11-06 |
399.8586 KRW |
4,442,356.1509 XLM |
404.0000 KRW |
395.0000 KRW |
408.0000 KRW |
401.0000 KRW |
| 2025-11-05 |
419.2799 KRW |
3,841,903.3616 XLM |
414.0000 KRW |
413.0000 KRW |
422.0000 KRW |
421.0000 KRW |