Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-16 |
263.9563 KRW |
42,203,510.0510 XLM |
260.1000 KRW |
260.0000 KRW |
267.4000 KRW |
266.4000 KRW |
| 2022-02-15 |
263.0855 KRW |
86,931,880.4903 XLM |
264.1000 KRW |
261.3000 KRW |
265.6000 KRW |
264.1000 KRW |
| 2022-02-14 |
255.7433 KRW |
86,307,414.5980 XLM |
258.5000 KRW |
251.4000 KRW |
259.5000 KRW |
255.8000 KRW |
| 2022-02-13 |
261.3888 KRW |
51,658,282.1434 XLM |
268.5000 KRW |
257.9000 KRW |
268.9000 KRW |
260.8000 KRW |
| 2022-02-12 |
268.5168 KRW |
20,631,174.1209 XLM |
261.5000 KRW |
258.2000 KRW |
273.8000 KRW |
266.8000 KRW |
| 2022-02-11 |
273.3447 KRW |
43,050,808.5385 XLM |
279.0000 KRW |
260.0000 KRW |
279.7000 KRW |
263.4000 KRW |
| 2022-02-10 |
285.3442 KRW |
46,202,021.7779 XLM |
284.8000 KRW |
281.7000 KRW |
288.0000 KRW |
282.3000 KRW |
| 2022-02-09 |
291.4580 KRW |
51,281,610.7631 XLM |
292.0000 KRW |
289.2000 KRW |
293.9000 KRW |
289.2000 KRW |
| 2022-02-08 |
290.2790 KRW |
48,241,161.0753 XLM |
292.7000 KRW |
284.5000 KRW |
298.8000 KRW |
297.0000 KRW |
| 2022-02-07 |
288.0365 KRW |
72,683,196.0489 XLM |
285.1000 KRW |
282.0000 KRW |
295.3000 KRW |
292.1000 KRW |
| 2022-02-06 |
267.4502 KRW |
71,380,353.0906 XLM |
263.2000 KRW |
260.7000 KRW |
272.5000 KRW |
272.4000 KRW |
| 2022-02-05 |
260.6635 KRW |
19,033,699.6979 XLM |
262.1000 KRW |
256.9000 KRW |
265.2000 KRW |
261.7000 KRW |
| 2022-02-04 |
249.6320 KRW |
18,266,022.9780 XLM |
241.9000 KRW |
241.6000 KRW |
255.3000 KRW |
254.7000 KRW |
| 2022-02-03 |
236.3858 KRW |
20,184,123.8804 XLM |
235.5000 KRW |
232.7000 KRW |
239.6000 KRW |
237.2000 KRW |
| 2022-02-02 |
242.9182 KRW |
89,640,139.7389 XLM |
245.8000 KRW |
237.1000 KRW |
247.1000 KRW |
237.8000 KRW |
| 2022-02-01 |
250.9187 KRW |
129,102,374.4448 XLM |
249.3000 KRW |
247.4000 KRW |
253.2000 KRW |
250.2000 KRW |
| 2022-01-31 |
244.6765 KRW |
29,072,015.8487 XLM |
244.3000 KRW |
241.8000 KRW |
246.6000 KRW |
244.5000 KRW |
| 2022-01-30 |
244.2802 KRW |
2,826,905.1229 XLM |
247.1000 KRW |
240.3000 KRW |
248.2000 KRW |
243.0000 KRW |
| 2022-01-29 |
248.4890 KRW |
1,534,636.2750 XLM |
247.2000 KRW |
244.8000 KRW |
252.4000 KRW |
249.7000 KRW |
| 2022-01-28 |
242.7191 KRW |
1,802,879.0313 XLM |
241.0000 KRW |
239.8000 KRW |
245.8000 KRW |
245.8000 KRW |
| 2022-01-27 |
237.3843 KRW |
3,517,353.5664 XLM |
243.7000 KRW |
232.5000 KRW |
244.9000 KRW |
236.9000 KRW |
| 2022-01-26 |
243.8669 KRW |
90,517,884.8054 XLM |
248.4000 KRW |
234.8000 KRW |
253.4000 KRW |
242.5000 KRW |
| 2022-01-25 |
237.0256 KRW |
99,243,509.5837 XLM |
233.1000 KRW |
231.2000 KRW |
242.1000 KRW |
237.1000 KRW |
| 2022-01-24 |
232.7386 KRW |
22,392,457.8623 XLM |
217.7000 KRW |
214.2000 KRW |
240.6000 KRW |
240.5000 KRW |
| 2022-01-23 |
237.8024 KRW |
2,280,123.0129 XLM |
240.6000 KRW |
233.2000 KRW |
244.5000 KRW |
244.0000 KRW |
| 2022-01-22 |
232.2803 KRW |
5,870,570.4874 XLM |
230.1000 KRW |
225.4000 KRW |
242.0000 KRW |
238.0000 KRW |
| 2022-01-21 |
258.3398 KRW |
7,947,716.6985 XLM |
271.4000 KRW |
248.2000 KRW |
273.1000 KRW |
251.0000 KRW |
| 2022-01-20 |
298.6639 KRW |
15,583,699.3640 XLM |
302.8000 KRW |
283.0000 KRW |
303.8000 KRW |
284.8000 KRW |
| 2022-01-19 |
298.7386 KRW |
1,422,682.1726 XLM |
302.2000 KRW |
296.8000 KRW |
302.6000 KRW |
298.9000 KRW |
| 2022-01-18 |
305.2390 KRW |
34,444,298.5238 XLM |
303.6000 KRW |
302.6000 KRW |
309.1000 KRW |
308.6000 KRW |
| 2022-01-17 |
307.2726 KRW |
80,704,956.5447 XLM |
308.7000 KRW |
304.5000 KRW |
311.7000 KRW |
310.2000 KRW |
| 2022-01-16 |
310.3687 KRW |
923,197.7479 XLM |
311.2000 KRW |
309.0000 KRW |
312.3000 KRW |
310.0000 KRW |
| 2022-01-15 |
314.2530 KRW |
1,308,627.6284 XLM |
313.2000 KRW |
311.5000 KRW |
317.4000 KRW |
313.3000 KRW |
| 2022-01-14 |
328.0161 KRW |
4,577,133.8595 XLM |
326.7000 KRW |
323.0000 KRW |
336.6000 KRW |
326.5000 KRW |
| 2022-01-13 |
337.4937 KRW |
33,727,568.5012 XLM |
347.2000 KRW |
328.4000 KRW |
347.7000 KRW |
328.6000 KRW |
| 2022-01-12 |
345.3904 KRW |
12,406,417.7232 XLM |
334.4000 KRW |
331.3000 KRW |
354.8000 KRW |
342.9000 KRW |
| 2022-01-11 |
313.5488 KRW |
25,225,457.1901 XLM |
307.1000 KRW |
307.1000 KRW |
321.4000 KRW |
321.3000 KRW |
| 2022-01-10 |
302.3898 KRW |
4,388,379.5285 XLM |
301.5000 KRW |
295.1000 KRW |
310.7000 KRW |
310.0000 KRW |
| 2022-01-09 |
320.0543 KRW |
1,952,525.1211 XLM |
317.4000 KRW |
314.3000 KRW |
324.5000 KRW |
322.6000 KRW |
| 2022-01-08 |
316.5250 KRW |
4,867,323.1928 XLM |
323.1000 KRW |
311.0000 KRW |
324.4000 KRW |
318.5000 KRW |
| 2022-01-07 |
319.1856 KRW |
4,470,089.5831 XLM |
324.5000 KRW |
314.2000 KRW |
325.7000 KRW |
314.4000 KRW |
| 2022-01-06 |
327.8704 KRW |
2,314,086.7517 XLM |
329.7000 KRW |
325.6000 KRW |
331.9000 KRW |
331.3000 KRW |
| 2022-01-05 |
333.2275 KRW |
7,899,928.2403 XLM |
354.9000 KRW |
316.9000 KRW |
355.5000 KRW |
331.0000 KRW |
| 2022-01-04 |
345.0022 KRW |
1,631,848.6370 XLM |
349.4000 KRW |
341.8000 KRW |
350.1000 KRW |
342.1000 KRW |
| 2022-01-03 |
356.1564 KRW |
5,448,875.5913 XLM |
356.4000 KRW |
349.4000 KRW |
361.4000 KRW |
353.5000 KRW |
| 2022-01-02 |
351.3766 KRW |
1,340,893.1623 XLM |
346.3000 KRW |
346.0000 KRW |
354.9000 KRW |
354.3000 KRW |
| 2022-01-01 |
334.0765 KRW |
731,379.6071 XLM |
329.7000 KRW |
329.7000 KRW |
336.4000 KRW |
335.5000 KRW |
| 2021-12-31 |
325.1739 KRW |
2,197,001.9320 XLM |
334.2000 KRW |
317.0000 KRW |
334.9000 KRW |
327.8000 KRW |
| 2021-12-30 |
330.3956 KRW |
900,157.3271 XLM |
333.1000 KRW |
323.1000 KRW |
334.7000 KRW |
323.6000 KRW |
| 2021-12-29 |
332.3803 KRW |
3,035,635.6551 XLM |
338.1000 KRW |
324.7000 KRW |
339.1000 KRW |
326.2000 KRW |