Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-04 |
145.5156 KRW |
541,654.0954 XLM |
145.3000 KRW |
144.9000 KRW |
146.6000 KRW |
146.5000 KRW |
| 2022-09-03 |
144.4891 KRW |
401,411.1039 XLM |
144.1000 KRW |
144.0000 KRW |
145.6000 KRW |
145.5000 KRW |
| 2022-09-02 |
144.3242 KRW |
556,686.0281 XLM |
145.5000 KRW |
142.6000 KRW |
146.0000 KRW |
143.9000 KRW |
| 2022-09-01 |
142.6699 KRW |
537,069.9625 XLM |
141.5000 KRW |
141.3000 KRW |
144.0000 KRW |
144.0000 KRW |
| 2022-08-31 |
142.7223 KRW |
1,129,320.7319 XLM |
142.6000 KRW |
141.5000 KRW |
143.8000 KRW |
142.7000 KRW |
| 2022-08-30 |
140.9109 KRW |
2,440,375.1644 XLM |
140.6000 KRW |
139.4000 KRW |
142.4000 KRW |
140.9000 KRW |
| 2022-08-29 |
143.9117 KRW |
1,373,304.3922 XLM |
142.9000 KRW |
142.9000 KRW |
145.2000 KRW |
144.8000 KRW |
| 2022-08-28 |
145.7747 KRW |
3,360,766.8872 XLM |
145.4000 KRW |
142.7000 KRW |
147.8000 KRW |
143.5000 KRW |
| 2022-08-27 |
144.7558 KRW |
731,516.7006 XLM |
144.5000 KRW |
143.5000 KRW |
146.3000 KRW |
145.5000 KRW |
| 2022-08-26 |
145.5849 KRW |
3,143,738.3571 XLM |
150.2000 KRW |
143.3000 KRW |
150.2000 KRW |
144.4000 KRW |
| 2022-08-25 |
148.9610 KRW |
1,231,474.4826 XLM |
149.6000 KRW |
148.2000 KRW |
149.9000 KRW |
149.5000 KRW |
| 2022-08-24 |
149.5564 KRW |
900,444.4192 XLM |
148.9000 KRW |
148.7000 KRW |
150.3000 KRW |
148.7000 KRW |
| 2022-08-23 |
149.9283 KRW |
841,339.0975 XLM |
149.5000 KRW |
148.6000 KRW |
151.1000 KRW |
150.4000 KRW |
| 2022-08-22 |
148.6957 KRW |
1,806,365.9785 XLM |
148.4000 KRW |
147.3000 KRW |
150.1000 KRW |
149.7000 KRW |
| 2022-08-21 |
151.7260 KRW |
1,169,037.6730 XLM |
150.8000 KRW |
150.8000 KRW |
153.3000 KRW |
152.0000 KRW |
| 2022-08-20 |
150.3614 KRW |
1,784,462.0000 XLM |
150.5000 KRW |
148.0000 KRW |
152.0000 KRW |
152.0000 KRW |
| 2022-08-19 |
149.7073 KRW |
1,542,569.8552 XLM |
149.3000 KRW |
147.1000 KRW |
151.6000 KRW |
148.1000 KRW |
| 2022-08-18 |
161.0393 KRW |
2,484,010.6778 XLM |
161.9000 KRW |
158.2000 KRW |
163.4000 KRW |
158.5000 KRW |
| 2022-08-17 |
163.0422 KRW |
962,761.0606 XLM |
161.4000 KRW |
161.1000 KRW |
165.0000 KRW |
163.7000 KRW |
| 2022-08-16 |
163.6842 KRW |
835,624.1960 XLM |
163.3000 KRW |
162.9000 KRW |
164.5000 KRW |
164.2000 KRW |
| 2022-08-15 |
165.6746 KRW |
1,504,261.5570 XLM |
165.6000 KRW |
164.5000 KRW |
166.6000 KRW |
166.3000 KRW |
| 2022-08-14 |
168.1272 KRW |
1,924,836.2768 XLM |
170.0000 KRW |
166.9000 KRW |
170.2000 KRW |
167.8000 KRW |
| 2022-08-13 |
168.9481 KRW |
993,318.9519 XLM |
169.0000 KRW |
168.0000 KRW |
169.7000 KRW |
169.0000 KRW |
| 2022-08-12 |
166.3317 KRW |
1,902,349.1391 XLM |
166.2000 KRW |
165.4000 KRW |
168.0000 KRW |
168.0000 KRW |
| 2022-08-11 |
166.1757 KRW |
3,372,359.7588 XLM |
167.5000 KRW |
165.0000 KRW |
167.6000 KRW |
166.2000 KRW |
| 2022-08-10 |
165.3640 KRW |
2,548,832.1845 XLM |
166.2000 KRW |
164.1000 KRW |
166.5000 KRW |
165.7000 KRW |
| 2022-08-09 |
163.7986 KRW |
1,046,834.1188 XLM |
163.1000 KRW |
162.2000 KRW |
164.8000 KRW |
163.9000 KRW |
| 2022-08-08 |
178.3903 KRW |
14,692,625.5383 XLM |
173.4000 KRW |
172.5000 KRW |
183.8000 KRW |
172.5000 KRW |
| 2022-08-07 |
163.1171 KRW |
1,751,721.1109 XLM |
163.3000 KRW |
162.3000 KRW |
165.1000 KRW |
163.1000 KRW |
| 2022-08-06 |
161.3780 KRW |
1,348,225.1389 XLM |
160.2000 KRW |
159.7000 KRW |
162.9000 KRW |
161.8000 KRW |
| 2022-08-05 |
155.0382 KRW |
2,099,699.0619 XLM |
154.9000 KRW |
154.0000 KRW |
156.2000 KRW |
155.5000 KRW |
| 2022-08-04 |
152.6670 KRW |
1,230,118.5036 XLM |
153.2000 KRW |
151.3000 KRW |
154.0000 KRW |
151.8000 KRW |
| 2022-08-03 |
154.8860 KRW |
698,935.1422 XLM |
155.4000 KRW |
153.1000 KRW |
156.2000 KRW |
153.1000 KRW |
| 2022-08-02 |
155.1433 KRW |
1,933,210.5695 XLM |
155.0000 KRW |
153.1000 KRW |
156.9000 KRW |
154.5000 KRW |
| 2022-08-01 |
157.1040 KRW |
2,672,496.9723 XLM |
158.1000 KRW |
155.6000 KRW |
158.8000 KRW |
156.7000 KRW |
| 2022-07-31 |
158.3612 KRW |
4,066,947.5507 XLM |
158.3000 KRW |
154.9000 KRW |
161.2000 KRW |
154.9000 KRW |
| 2022-07-30 |
161.4429 KRW |
6,199,058.5169 XLM |
161.3000 KRW |
157.3000 KRW |
164.5000 KRW |
157.3000 KRW |
| 2022-07-29 |
154.5086 KRW |
4,388,872.7698 XLM |
154.3000 KRW |
152.3000 KRW |
157.7000 KRW |
156.7000 KRW |
| 2022-07-28 |
151.5520 KRW |
6,434,738.9926 XLM |
148.2000 KRW |
148.1000 KRW |
154.1000 KRW |
152.8000 KRW |
| 2022-07-27 |
144.4301 KRW |
5,139,359.9185 XLM |
142.7000 KRW |
140.8000 KRW |
148.8000 KRW |
147.9000 KRW |
| 2022-07-26 |
139.0833 KRW |
1,976,520.2187 XLM |
138.1000 KRW |
136.8000 KRW |
140.9000 KRW |
140.6000 KRW |
| 2022-07-25 |
143.5439 KRW |
1,340,687.0713 XLM |
145.3000 KRW |
142.2000 KRW |
145.4000 KRW |
142.9000 KRW |
| 2022-07-24 |
150.6244 KRW |
2,401,017.9425 XLM |
149.4000 KRW |
149.1000 KRW |
151.6000 KRW |
149.9000 KRW |
| 2022-07-23 |
146.4532 KRW |
1,014,367.2622 XLM |
147.2000 KRW |
145.2000 KRW |
148.1000 KRW |
148.0000 KRW |
| 2022-07-22 |
148.6565 KRW |
2,187,817.3052 XLM |
150.5000 KRW |
146.5000 KRW |
150.8000 KRW |
148.0000 KRW |
| 2022-07-21 |
148.2958 KRW |
1,662,580.7330 XLM |
147.0000 KRW |
146.6000 KRW |
149.8000 KRW |
149.0000 KRW |
| 2022-07-20 |
151.4727 KRW |
3,359,749.2151 XLM |
156.5000 KRW |
146.0000 KRW |
157.4000 KRW |
146.0000 KRW |
| 2022-07-19 |
154.3575 KRW |
3,039,046.9171 XLM |
153.8000 KRW |
151.9000 KRW |
157.1000 KRW |
155.2000 KRW |
| 2022-07-18 |
147.5483 KRW |
1,737,543.6524 XLM |
149.1000 KRW |
145.3000 KRW |
150.2000 KRW |
149.2000 KRW |
| 2022-07-17 |
141.5205 KRW |
1,426,307.6561 XLM |
142.8000 KRW |
140.4000 KRW |
143.1000 KRW |
140.6000 KRW |