Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-16 |
143.9285 KRW |
2,982,217.0278 XLM |
142.3000 KRW |
142.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2022-07-15 |
140.6091 KRW |
6,683,783.8746 XLM |
137.1000 KRW |
136.8000 KRW |
143.0000 KRW |
141.4000 KRW |
| 2022-07-14 |
139.4201 KRW |
1,967,222.1044 XLM |
137.1000 KRW |
136.8000 KRW |
140.9000 KRW |
140.9000 KRW |
| 2022-07-13 |
137.1099 KRW |
1,277,805.1460 XLM |
135.5000 KRW |
133.7000 KRW |
138.8000 KRW |
138.1000 KRW |
| 2022-07-12 |
134.8478 KRW |
973,901.9715 XLM |
135.8000 KRW |
133.5000 KRW |
136.0000 KRW |
133.9000 KRW |
| 2022-07-11 |
136.8236 KRW |
2,855,031.9761 XLM |
139.6000 KRW |
134.1000 KRW |
140.4000 KRW |
134.5000 KRW |
| 2022-07-10 |
140.5300 KRW |
6,168,831.4720 XLM |
142.1000 KRW |
138.8000 KRW |
142.4000 KRW |
140.9000 KRW |
| 2022-07-09 |
148.2216 KRW |
2,210,852.2916 XLM |
147.7000 KRW |
147.6000 KRW |
149.9000 KRW |
147.9000 KRW |
| 2022-07-08 |
148.2142 KRW |
1,760,245.6917 XLM |
148.5000 KRW |
146.9000 KRW |
150.3000 KRW |
149.3000 KRW |
| 2022-07-07 |
147.5514 KRW |
1,977,050.8216 XLM |
147.2000 KRW |
145.6000 KRW |
149.9000 KRW |
148.7000 KRW |
| 2022-07-06 |
143.3586 KRW |
2,420,183.2147 XLM |
142.8000 KRW |
142.2000 KRW |
144.4000 KRW |
144.2000 KRW |
| 2022-07-05 |
142.1421 KRW |
4,977,062.1203 XLM |
141.2000 KRW |
139.9000 KRW |
144.3000 KRW |
142.3000 KRW |
| 2022-07-04 |
143.8369 KRW |
5,071,772.7888 XLM |
142.4000 KRW |
142.4000 KRW |
145.5000 KRW |
145.5000 KRW |
| 2022-07-03 |
143.8528 KRW |
3,103,368.3021 XLM |
142.0000 KRW |
141.5000 KRW |
146.2000 KRW |
143.5000 KRW |
| 2022-07-02 |
143.2370 KRW |
2,332,698.9271 XLM |
142.7000 KRW |
141.8000 KRW |
144.4000 KRW |
143.7000 KRW |
| 2022-07-01 |
145.6774 KRW |
1,515,082.6515 XLM |
145.1000 KRW |
144.6000 KRW |
147.7000 KRW |
146.0000 KRW |
| 2022-06-30 |
142.2752 KRW |
3,352,789.9395 XLM |
140.8000 KRW |
140.0000 KRW |
145.4000 KRW |
144.7000 KRW |
| 2022-06-29 |
143.5973 KRW |
4,864,093.0729 XLM |
144.1000 KRW |
141.1000 KRW |
147.6000 KRW |
144.4000 KRW |
| 2022-06-28 |
150.9224 KRW |
1,954,508.2840 XLM |
154.9000 KRW |
149.1000 KRW |
154.9000 KRW |
149.8000 KRW |
| 2022-06-27 |
154.0786 KRW |
4,154,594.0341 XLM |
156.0000 KRW |
151.8000 KRW |
156.5000 KRW |
156.0000 KRW |
| 2022-06-26 |
160.2762 KRW |
3,186,666.5006 XLM |
162.7000 KRW |
157.7000 KRW |
163.7000 KRW |
158.0000 KRW |
| 2022-06-25 |
163.0099 KRW |
1,485,467.7375 XLM |
161.6000 KRW |
160.2000 KRW |
165.6000 KRW |
163.9000 KRW |
| 2022-06-24 |
164.9205 KRW |
2,522,373.2602 XLM |
163.4000 KRW |
162.1000 KRW |
167.5000 KRW |
167.3000 KRW |
| 2022-06-23 |
152.3161 KRW |
2,867,261.4441 XLM |
154.1000 KRW |
149.3000 KRW |
154.1000 KRW |
153.2000 KRW |
| 2022-06-22 |
148.1431 KRW |
3,050,187.5442 XLM |
148.2000 KRW |
146.0000 KRW |
151.0000 KRW |
150.0000 KRW |
| 2022-06-21 |
149.5817 KRW |
3,630,432.4182 XLM |
153.0000 KRW |
147.3000 KRW |
153.0000 KRW |
148.1000 KRW |
| 2022-06-20 |
147.4373 KRW |
3,497,885.4430 XLM |
151.3000 KRW |
145.0000 KRW |
151.5000 KRW |
146.3000 KRW |
| 2022-06-19 |
148.5733 KRW |
4,418,045.9846 XLM |
145.9000 KRW |
145.0000 KRW |
150.7000 KRW |
148.5000 KRW |
| 2022-06-18 |
139.2914 KRW |
5,651,493.3712 XLM |
140.7000 KRW |
135.2000 KRW |
144.5000 KRW |
141.3000 KRW |
| 2022-06-17 |
147.8940 KRW |
1,573,096.8339 XLM |
146.5000 KRW |
145.8000 KRW |
149.6000 KRW |
148.5000 KRW |
| 2022-06-16 |
145.0177 KRW |
4,815,925.5009 XLM |
144.8000 KRW |
140.5000 KRW |
148.0000 KRW |
140.8000 KRW |
| 2022-06-15 |
147.3353 KRW |
23,385,183.2032 XLM |
143.8000 KRW |
139.3000 KRW |
158.6000 KRW |
153.7000 KRW |
| 2022-06-14 |
145.6904 KRW |
4,453,479.6555 XLM |
145.7000 KRW |
143.0000 KRW |
149.3000 KRW |
146.2000 KRW |
| 2022-06-13 |
141.7370 KRW |
5,861,768.9507 XLM |
139.5000 KRW |
136.1000 KRW |
148.0000 KRW |
137.1000 KRW |
| 2022-06-12 |
160.1367 KRW |
2,462,022.8844 XLM |
160.1000 KRW |
156.7000 KRW |
163.4000 KRW |
156.7000 KRW |
| 2022-06-11 |
162.3150 KRW |
2,632,376.3708 XLM |
162.0000 KRW |
159.4000 KRW |
165.8000 KRW |
165.0000 KRW |
| 2022-06-10 |
172.6267 KRW |
3,465,122.8512 XLM |
175.3000 KRW |
170.7000 KRW |
175.7000 KRW |
173.5000 KRW |
| 2022-06-09 |
178.0721 KRW |
1,146,653.9940 XLM |
177.8000 KRW |
176.3000 KRW |
179.3000 KRW |
178.2000 KRW |
| 2022-06-08 |
178.9868 KRW |
1,638,688.9473 XLM |
179.2000 KRW |
176.5000 KRW |
182.1000 KRW |
178.4000 KRW |
| 2022-06-07 |
178.8232 KRW |
2,666,640.4867 XLM |
176.0000 KRW |
175.0000 KRW |
183.5000 KRW |
177.5000 KRW |
| 2022-06-06 |
181.9921 KRW |
1,337,805.1469 XLM |
183.2000 KRW |
180.0000 KRW |
184.5000 KRW |
182.5000 KRW |
| 2022-06-05 |
183.9141 KRW |
1,435,036.3795 XLM |
184.2000 KRW |
182.3000 KRW |
186.7000 KRW |
182.5000 KRW |
| 2022-06-04 |
181.4957 KRW |
1,929,686.9431 XLM |
181.4000 KRW |
179.3000 KRW |
184.8000 KRW |
182.3000 KRW |
| 2022-06-03 |
183.1386 KRW |
3,474,177.6935 XLM |
180.5000 KRW |
178.2000 KRW |
188.5000 KRW |
185.4000 KRW |
| 2022-06-02 |
178.6520 KRW |
2,653,066.8294 XLM |
176.6000 KRW |
175.7000 KRW |
181.4000 KRW |
180.5000 KRW |
| 2022-06-01 |
174.0198 KRW |
4,705,093.6141 XLM |
180.1000 KRW |
170.0000 KRW |
180.2000 KRW |
174.0000 KRW |
| 2022-05-31 |
184.8965 KRW |
12,314,910.6987 XLM |
184.7000 KRW |
182.1000 KRW |
190.6000 KRW |
188.8000 KRW |
| 2022-05-30 |
174.9422 KRW |
55,349,058.8005 XLM |
172.6000 KRW |
172.3000 KRW |
180.0000 KRW |
179.8000 KRW |
| 2022-05-29 |
163.7865 KRW |
86,992,909.0625 XLM |
162.0000 KRW |
160.4000 KRW |
167.4000 KRW |
165.9000 KRW |
| 2022-05-28 |
156.2023 KRW |
132,523,365.4985 XLM |
155.4000 KRW |
154.9000 KRW |
157.3000 KRW |
156.2000 KRW |