Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-17 |
162.3437 KRW |
3,159,315.0379 XLM |
162.0000 KRW |
161.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2024-01-16 |
162.1161 KRW |
2,233,581.4968 XLM |
162.0000 KRW |
161.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2024-01-15 |
163.0014 KRW |
1,531,904.5078 XLM |
162.0000 KRW |
162.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2024-01-14 |
164.0420 KRW |
2,553,529.0381 XLM |
165.0000 KRW |
161.0000 KRW |
166.0000 KRW |
161.0000 KRW |
| 2024-01-13 |
165.0232 KRW |
918,363.2422 XLM |
164.0000 KRW |
163.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2024-01-12 |
166.8911 KRW |
15,975,218.3446 XLM |
170.0000 KRW |
161.0000 KRW |
171.0000 KRW |
165.0000 KRW |
| 2024-01-11 |
168.5758 KRW |
5,745,253.5043 XLM |
171.0000 KRW |
166.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2024-01-10 |
160.7152 KRW |
7,921,286.2756 XLM |
154.0000 KRW |
153.0000 KRW |
168.0000 KRW |
163.0000 KRW |
| 2024-01-09 |
155.2061 KRW |
3,816,530.4155 XLM |
155.0000 KRW |
153.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2024-01-08 |
159.1170 KRW |
3,812,232.3369 XLM |
157.0000 KRW |
156.0000 KRW |
162.0000 KRW |
162.0000 KRW |
| 2024-01-07 |
156.5912 KRW |
3,705,090.6019 XLM |
160.0000 KRW |
154.0000 KRW |
160.0000 KRW |
154.0000 KRW |
| 2024-01-06 |
161.6327 KRW |
1,126,475.2546 XLM |
162.0000 KRW |
160.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2024-01-05 |
157.3066 KRW |
2,250,534.9565 XLM |
158.0000 KRW |
156.0000 KRW |
160.0000 KRW |
160.0000 KRW |
| 2024-01-04 |
162.8247 KRW |
3,893,910.7331 XLM |
163.0000 KRW |
161.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2024-01-03 |
165.3661 KRW |
6,898,996.3506 XLM |
162.0000 KRW |
162.0000 KRW |
167.0000 KRW |
165.0000 KRW |
| 2024-01-02 |
173.8727 KRW |
1,759,831.4209 XLM |
174.0000 KRW |
173.0000 KRW |
175.0000 KRW |
173.0000 KRW |
| 2024-01-01 |
174.7445 KRW |
1,644,441.5811 XLM |
174.0000 KRW |
173.0000 KRW |
177.0000 KRW |
176.0000 KRW |
| 2023-12-31 |
174.4758 KRW |
2,082,999.2606 XLM |
175.0000 KRW |
172.0000 KRW |
176.0000 KRW |
174.0000 KRW |
| 2023-12-30 |
180.1899 KRW |
5,708,346.1795 XLM |
181.0000 KRW |
177.0000 KRW |
184.0000 KRW |
179.0000 KRW |
| 2023-12-29 |
173.1227 KRW |
4,409,346.4720 XLM |
175.0000 KRW |
170.0000 KRW |
176.0000 KRW |
173.0000 KRW |
| 2023-12-28 |
176.4968 KRW |
3,784,045.4444 XLM |
175.0000 KRW |
174.0000 KRW |
179.0000 KRW |
176.0000 KRW |
| 2023-12-27 |
175.0436 KRW |
5,029,598.3427 XLM |
174.0000 KRW |
173.0000 KRW |
179.0000 KRW |
176.0000 KRW |
| 2023-12-26 |
167.5967 KRW |
6,003,746.7151 XLM |
171.0000 KRW |
165.0000 KRW |
171.0000 KRW |
169.0000 KRW |
| 2023-12-25 |
172.8477 KRW |
2,927,765.5551 XLM |
173.0000 KRW |
171.0000 KRW |
175.0000 KRW |
175.0000 KRW |
| 2023-12-24 |
170.4467 KRW |
4,051,451.9815 XLM |
172.0000 KRW |
168.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2023-12-23 |
171.8492 KRW |
1,237,501.2836 XLM |
172.0000 KRW |
171.0000 KRW |
173.0000 KRW |
172.0000 KRW |
| 2023-12-22 |
170.4222 KRW |
1,664,209.8419 XLM |
170.0000 KRW |
169.0000 KRW |
172.0000 KRW |
171.0000 KRW |
| 2023-12-21 |
166.6044 KRW |
2,137,306.8100 XLM |
165.0000 KRW |
165.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2023-12-20 |
164.7148 KRW |
3,038,274.3205 XLM |
165.0000 KRW |
163.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2023-12-19 |
162.7345 KRW |
1,330,095.9960 XLM |
163.0000 KRW |
162.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2023-12-18 |
163.9015 KRW |
3,473,448.7498 XLM |
164.0000 KRW |
161.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2023-12-17 |
169.6727 KRW |
822,643.2608 XLM |
169.0000 KRW |
168.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2023-12-16 |
171.2512 KRW |
2,253,912.9913 XLM |
171.0000 KRW |
170.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2023-12-15 |
172.0863 KRW |
4,071,745.7775 XLM |
172.0000 KRW |
170.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2023-12-14 |
172.3475 KRW |
2,930,398.4863 XLM |
172.0000 KRW |
170.0000 KRW |
175.0000 KRW |
174.0000 KRW |
| 2023-12-13 |
170.7266 KRW |
6,614,275.8508 XLM |
169.0000 KRW |
168.0000 KRW |
174.0000 KRW |
172.0000 KRW |
| 2023-12-12 |
169.4337 KRW |
7,569,041.3382 XLM |
171.0000 KRW |
168.0000 KRW |
172.0000 KRW |
171.0000 KRW |
| 2023-12-11 |
169.6375 KRW |
2,145,440.3250 XLM |
171.0000 KRW |
166.0000 KRW |
172.0000 KRW |
171.0000 KRW |
| 2023-12-10 |
182.3025 KRW |
2,279,640.6366 XLM |
182.0000 KRW |
180.0000 KRW |
184.0000 KRW |
182.0000 KRW |
| 2023-12-09 |
186.0636 KRW |
5,833,777.3642 XLM |
185.0000 KRW |
182.0000 KRW |
189.6000 KRW |
182.0000 KRW |
| 2023-12-08 |
179.6669 KRW |
5,731,095.8756 XLM |
178.0000 KRW |
177.0000 KRW |
181.3000 KRW |
181.0000 KRW |
| 2023-12-07 |
171.5837 KRW |
1,734,403.0297 XLM |
170.0000 KRW |
170.0000 KRW |
173.0000 KRW |
173.0000 KRW |
| 2023-12-06 |
170.5390 KRW |
1,598,102.5171 XLM |
168.0000 KRW |
168.0000 KRW |
173.0000 KRW |
172.0000 KRW |
| 2023-12-05 |
166.0988 KRW |
4,863,213.3273 XLM |
164.0000 KRW |
164.0000 KRW |
168.0000 KRW |
167.0000 KRW |
| 2023-12-04 |
164.8093 KRW |
1,709,756.2555 XLM |
165.0000 KRW |
163.0000 KRW |
166.0000 KRW |
166.0000 KRW |
| 2023-12-03 |
162.8934 KRW |
717,912.7041 XLM |
162.0000 KRW |
162.0000 KRW |
164.7000 KRW |
163.0000 KRW |
| 2023-12-02 |
160.6569 KRW |
4,312,215.1394 XLM |
159.0000 KRW |
159.0000 KRW |
162.0000 KRW |
162.0000 KRW |
| 2023-12-01 |
159.5691 KRW |
1,295,015.7273 XLM |
159.0000 KRW |
159.0000 KRW |
161.0000 KRW |
160.0000 KRW |
| 2023-11-30 |
159.1261 KRW |
2,518,849.9907 XLM |
159.4000 KRW |
158.0000 KRW |
160.0000 KRW |
158.0000 KRW |
| 2023-11-29 |
158.9729 KRW |
13,083,790.8122 XLM |
159.3000 KRW |
158.0000 KRW |
159.8000 KRW |
158.7000 KRW |