Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-28 |
344.8108 KRW |
2,507,016.8898 XLM |
356.8000 KRW |
334.1000 KRW |
357.9000 KRW |
339.3000 KRW |
| 2021-12-27 |
364.1219 KRW |
1,339,171.4456 XLM |
362.4000 KRW |
361.7000 KRW |
368.9000 KRW |
363.8000 KRW |
| 2021-12-26 |
353.0116 KRW |
869,501.2440 XLM |
347.8000 KRW |
347.4000 KRW |
356.4000 KRW |
353.0000 KRW |
| 2021-12-25 |
351.3376 KRW |
1,007,327.3552 XLM |
350.6000 KRW |
347.8000 KRW |
357.0000 KRW |
350.8000 KRW |
| 2021-12-24 |
342.8093 KRW |
3,290,740.3506 XLM |
343.2000 KRW |
337.6000 KRW |
345.7000 KRW |
339.0000 KRW |
| 2021-12-23 |
344.6773 KRW |
3,422,773.2090 XLM |
337.0000 KRW |
334.6000 KRW |
350.7000 KRW |
348.1000 KRW |
| 2021-12-22 |
331.6707 KRW |
1,802,213.8952 XLM |
336.7000 KRW |
329.0000 KRW |
337.1000 KRW |
329.5000 KRW |
| 2021-12-21 |
326.0232 KRW |
1,902,906.7975 XLM |
325.1000 KRW |
321.1000 KRW |
331.0000 KRW |
329.2000 KRW |
| 2021-12-20 |
317.1794 KRW |
2,388,751.1523 XLM |
321.6000 KRW |
311.4000 KRW |
321.9000 KRW |
319.2000 KRW |
| 2021-12-19 |
320.8057 KRW |
1,885,801.8086 XLM |
327.6000 KRW |
315.2000 KRW |
329.0000 KRW |
317.5000 KRW |
| 2021-12-18 |
320.9018 KRW |
2,274,460.7351 XLM |
323.8000 KRW |
316.2000 KRW |
324.5000 KRW |
318.8000 KRW |
| 2021-12-17 |
315.3875 KRW |
3,292,801.7704 XLM |
312.3000 KRW |
309.6000 KRW |
321.4000 KRW |
319.7000 KRW |
| 2021-12-16 |
327.1294 KRW |
1,721,872.4720 XLM |
331.5000 KRW |
320.0000 KRW |
333.8000 KRW |
320.3000 KRW |
| 2021-12-15 |
329.6496 KRW |
3,291,267.5660 XLM |
314.8000 KRW |
311.1000 KRW |
341.0000 KRW |
336.5000 KRW |
| 2021-12-14 |
327.5834 KRW |
2,646,791.4954 XLM |
327.6000 KRW |
319.1000 KRW |
334.1000 KRW |
331.2000 KRW |
| 2021-12-13 |
321.2435 KRW |
4,721,704.8050 XLM |
321.0000 KRW |
316.0000 KRW |
325.9000 KRW |
316.8000 KRW |
| 2021-12-12 |
345.1263 KRW |
1,934,932.3850 XLM |
342.4000 KRW |
338.0000 KRW |
349.0000 KRW |
344.0000 KRW |
| 2021-12-11 |
342.8630 KRW |
1,155,037.5637 XLM |
345.0000 KRW |
338.0000 KRW |
348.1000 KRW |
340.6000 KRW |
| 2021-12-10 |
335.1522 KRW |
2,176,968.6780 XLM |
337.3000 KRW |
331.0000 KRW |
340.3000 KRW |
332.9000 KRW |
| 2021-12-09 |
349.1416 KRW |
2,686,710.6171 XLM |
353.9000 KRW |
343.4000 KRW |
357.0000 KRW |
343.4000 KRW |
| 2021-12-08 |
373.5683 KRW |
1,874,101.0315 XLM |
364.2000 KRW |
363.2000 KRW |
378.0000 KRW |
373.4000 KRW |
| 2021-12-07 |
356.9236 KRW |
2,599,916.2696 XLM |
359.0000 KRW |
351.8000 KRW |
361.0000 KRW |
355.8000 KRW |
| 2021-12-06 |
343.7567 KRW |
3,047,915.1350 XLM |
327.0000 KRW |
324.2000 KRW |
367.1000 KRW |
366.0000 KRW |
| 2021-12-05 |
341.6588 KRW |
3,862,393.1142 XLM |
341.3000 KRW |
326.0000 KRW |
358.1000 KRW |
356.7000 KRW |
| 2021-12-04 |
369.7583 KRW |
2,861,643.6031 XLM |
371.3000 KRW |
350.5000 KRW |
384.9000 KRW |
370.0000 KRW |
| 2021-12-03 |
423.0937 KRW |
4,219,446.2492 XLM |
436.3000 KRW |
405.2000 KRW |
437.4000 KRW |
410.6000 KRW |
| 2021-12-02 |
412.7023 KRW |
912,595.6956 XLM |
411.2000 KRW |
405.1000 KRW |
421.6000 KRW |
420.0000 KRW |
| 2021-12-01 |
417.2125 KRW |
392,929.2724 XLM |
420.3000 KRW |
414.4000 KRW |
420.3000 KRW |
414.4000 KRW |
| 2021-11-30 |
427.4271 KRW |
4,330,430.4703 XLM |
427.7000 KRW |
418.0000 KRW |
438.6000 KRW |
419.8000 KRW |
| 2021-11-29 |
413.3544 KRW |
4,818,393.2056 XLM |
409.7000 KRW |
407.5000 KRW |
423.0000 KRW |
412.3000 KRW |
| 2021-11-28 |
399.9411 KRW |
2,662,015.9633 XLM |
399.7000 KRW |
390.3000 KRW |
409.0000 KRW |
407.1000 KRW |
| 2021-11-27 |
412.0219 KRW |
2,897,066.5201 XLM |
409.2000 KRW |
408.1000 KRW |
417.0000 KRW |
415.8000 KRW |
| 2021-11-26 |
420.4451 KRW |
6,249,488.4198 XLM |
412.2000 KRW |
409.0000 KRW |
432.1000 KRW |
420.3000 KRW |
| 2021-11-25 |
427.7218 KRW |
2,139,863.6350 XLM |
427.4000 KRW |
423.0000 KRW |
434.1000 KRW |
425.0000 KRW |
| 2021-11-24 |
408.6298 KRW |
4,299,745.7197 XLM |
410.4000 KRW |
403.5000 KRW |
414.3000 KRW |
409.3000 KRW |
| 2021-11-23 |
420.9102 KRW |
2,591,639.4608 XLM |
418.9000 KRW |
417.8000 KRW |
426.2000 KRW |
425.3000 KRW |
| 2021-11-22 |
432.7945 KRW |
3,876,883.0589 XLM |
436.6000 KRW |
422.9000 KRW |
442.0000 KRW |
423.4000 KRW |
| 2021-11-21 |
425.8714 KRW |
2,249,864.1775 XLM |
423.1000 KRW |
422.0000 KRW |
429.4000 KRW |
426.8000 KRW |
| 2021-11-20 |
425.5631 KRW |
4,065,409.8231 XLM |
428.8000 KRW |
418.8000 KRW |
431.8000 KRW |
431.7000 KRW |
| 2021-11-19 |
435.7937 KRW |
3,996,679.3996 XLM |
434.5000 KRW |
431.2000 KRW |
440.0000 KRW |
437.2000 KRW |
| 2021-11-18 |
405.6275 KRW |
8,524,521.5547 XLM |
413.9000 KRW |
396.2000 KRW |
415.9000 KRW |
402.1000 KRW |
| 2021-11-17 |
423.6042 KRW |
2,753,335.0017 XLM |
419.7000 KRW |
417.7000 KRW |
428.0000 KRW |
422.6000 KRW |
| 2021-11-16 |
427.5480 KRW |
4,402,025.5663 XLM |
433.3000 KRW |
422.3000 KRW |
434.1000 KRW |
423.9000 KRW |
| 2021-11-15 |
463.7734 KRW |
5,316,262.5454 XLM |
465.8000 KRW |
456.4000 KRW |
474.1000 KRW |
459.4000 KRW |
| 2021-11-14 |
452.1137 KRW |
2,898,060.6274 XLM |
454.3000 KRW |
447.6000 KRW |
457.9000 KRW |
457.3000 KRW |
| 2021-11-13 |
460.6561 KRW |
2,643,921.5165 XLM |
462.0000 KRW |
455.8000 KRW |
465.8000 KRW |
458.8000 KRW |
| 2021-11-12 |
456.2317 KRW |
3,997,130.2739 XLM |
455.9000 KRW |
448.4000 KRW |
464.4000 KRW |
462.6000 KRW |
| 2021-11-11 |
480.2414 KRW |
5,383,728.3217 XLM |
473.7000 KRW |
471.2000 KRW |
487.7000 KRW |
477.7000 KRW |
| 2021-11-10 |
489.5551 KRW |
24,879,167.0102 XLM |
497.5000 KRW |
453.4000 KRW |
526.6000 KRW |
469.0000 KRW |
| 2021-11-09 |
484.9392 KRW |
13,219,028.0483 XLM |
470.1000 KRW |
462.6000 KRW |
506.8000 KRW |
499.3000 KRW |