Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-19 |
386.9073 KRW |
63,551,267.2264 XLM |
388.7000 KRW |
383.0000 KRW |
390.3000 KRW |
384.6000 KRW |
| 2021-09-18 |
389.6296 KRW |
58,139,766.5875 XLM |
392.9000 KRW |
386.8000 KRW |
393.6000 KRW |
390.1000 KRW |
| 2021-09-17 |
388.5142 KRW |
72,301,073.8186 XLM |
387.8000 KRW |
383.1000 KRW |
392.5000 KRW |
388.7000 KRW |
| 2021-09-16 |
395.6646 KRW |
73,899,448.7799 XLM |
395.3000 KRW |
391.1000 KRW |
400.2000 KRW |
396.6000 KRW |
| 2021-09-15 |
401.6266 KRW |
52,543,389.6722 XLM |
401.2000 KRW |
398.6000 KRW |
405.5000 KRW |
403.6000 KRW |
| 2021-09-14 |
392.8607 KRW |
6,610,065.3685 XLM |
388.6000 KRW |
387.8000 KRW |
397.5000 KRW |
396.1000 KRW |
| 2021-09-13 |
385.7882 KRW |
4,109,689.4319 XLM |
383.2000 KRW |
383.0000 KRW |
390.0000 KRW |
385.5000 KRW |
| 2021-09-12 |
400.5274 KRW |
39,683,242.3734 XLM |
402.5000 KRW |
391.2000 KRW |
405.5000 KRW |
400.8000 KRW |
| 2021-09-11 |
394.8616 KRW |
30,346,165.3290 XLM |
399.6000 KRW |
389.7000 KRW |
400.5000 KRW |
392.6000 KRW |
| 2021-09-10 |
390.5308 KRW |
60,827,749.7673 XLM |
389.0000 KRW |
380.7000 KRW |
394.7000 KRW |
385.9000 KRW |
| 2021-09-09 |
401.5771 KRW |
42,693,549.6085 XLM |
401.5000 KRW |
395.4000 KRW |
408.4000 KRW |
400.4000 KRW |
| 2021-09-08 |
394.9532 KRW |
41,544,940.8773 XLM |
385.5000 KRW |
385.2000 KRW |
406.3000 KRW |
399.0000 KRW |
| 2021-09-07 |
400.2182 KRW |
59,347,930.2692 XLM |
399.6000 KRW |
364.6000 KRW |
417.0000 KRW |
403.1000 KRW |
| 2021-09-06 |
484.7037 KRW |
31,223,135.5989 XLM |
477.0000 KRW |
470.1000 KRW |
497.2000 KRW |
490.4000 KRW |
| 2021-09-05 |
450.8435 KRW |
33,241,275.0795 XLM |
448.3000 KRW |
440.1000 KRW |
458.0000 KRW |
452.3000 KRW |
| 2021-09-04 |
432.9001 KRW |
50,224,973.1141 XLM |
435.0000 KRW |
425.0000 KRW |
437.5000 KRW |
432.1000 KRW |
| 2021-09-03 |
429.4022 KRW |
29,892,176.8699 XLM |
426.6000 KRW |
424.0000 KRW |
434.9000 KRW |
425.4000 KRW |
| 2021-09-02 |
416.9141 KRW |
37,871,326.2259 XLM |
417.0000 KRW |
411.6000 KRW |
420.9000 KRW |
419.7000 KRW |
| 2021-09-01 |
409.1462 KRW |
87,715,548.9859 XLM |
404.9000 KRW |
404.7000 KRW |
415.6000 KRW |
411.4000 KRW |
| 2021-08-31 |
404.2744 KRW |
60,043,727.1701 XLM |
395.5000 KRW |
394.6000 KRW |
418.6000 KRW |
401.5000 KRW |
| 2021-08-30 |
397.4922 KRW |
2,894,957.4590 XLM |
394.1000 KRW |
393.0000 KRW |
402.8000 KRW |
395.0000 KRW |
| 2021-08-29 |
406.7141 KRW |
2,569,854.0497 XLM |
403.6000 KRW |
402.8000 KRW |
410.0000 KRW |
408.3000 KRW |
| 2021-08-28 |
404.9840 KRW |
2,588,848.6697 XLM |
404.5000 KRW |
402.4000 KRW |
407.8000 KRW |
406.0000 KRW |
| 2021-08-27 |
413.4953 KRW |
5,472,946.7789 XLM |
413.0000 KRW |
407.9000 KRW |
417.6000 KRW |
416.0000 KRW |
| 2021-08-26 |
398.3812 KRW |
3,592,415.5835 XLM |
396.8000 KRW |
391.6000 KRW |
403.9000 KRW |
398.4000 KRW |
| 2021-08-25 |
415.0990 KRW |
4,048,754.7059 XLM |
413.0000 KRW |
409.5000 KRW |
418.5000 KRW |
415.5000 KRW |
| 2021-08-24 |
421.8213 KRW |
9,265,168.9968 XLM |
430.0000 KRW |
411.4000 KRW |
430.0000 KRW |
412.4000 KRW |
| 2021-08-23 |
438.9469 KRW |
5,660,674.7467 XLM |
438.8000 KRW |
433.9000 KRW |
443.4000 KRW |
442.2000 KRW |
| 2021-08-22 |
430.9936 KRW |
6,812,243.2568 XLM |
429.5000 KRW |
426.8000 KRW |
437.4000 KRW |
435.4000 KRW |
| 2021-08-21 |
440.3917 KRW |
4,654,958.7922 XLM |
437.8000 KRW |
436.8000 KRW |
444.5000 KRW |
437.5000 KRW |
| 2021-08-20 |
449.4613 KRW |
11,933,818.1590 XLM |
447.5000 KRW |
439.3000 KRW |
455.3000 KRW |
447.1000 KRW |
| 2021-08-19 |
417.7455 KRW |
19,040,818.9829 XLM |
416.0000 KRW |
409.5000 KRW |
432.2000 KRW |
427.6000 KRW |
| 2021-08-18 |
409.1218 KRW |
8,431,367.8306 XLM |
410.1000 KRW |
397.0000 KRW |
419.0000 KRW |
406.7000 KRW |
| 2021-08-17 |
415.8668 KRW |
14,067,867.7949 XLM |
432.0000 KRW |
400.8000 KRW |
435.3000 KRW |
401.7000 KRW |
| 2021-08-16 |
445.0926 KRW |
15,872,163.2871 XLM |
444.2000 KRW |
435.3000 KRW |
456.8000 KRW |
436.9000 KRW |
| 2021-08-15 |
450.3023 KRW |
8,253,955.1939 XLM |
444.7000 KRW |
442.5000 KRW |
459.4000 KRW |
456.0000 KRW |
| 2021-08-14 |
440.5553 KRW |
18,395,061.8959 XLM |
435.5000 KRW |
425.2000 KRW |
466.3000 KRW |
464.4000 KRW |
| 2021-08-13 |
405.6472 KRW |
23,978,800.9396 XLM |
409.1000 KRW |
398.1000 KRW |
416.8000 KRW |
414.8000 KRW |
| 2021-08-12 |
377.0184 KRW |
10,482,571.8807 XLM |
373.5000 KRW |
370.4000 KRW |
383.3000 KRW |
378.9000 KRW |
| 2021-08-11 |
387.6061 KRW |
24,659,976.1648 XLM |
381.1000 KRW |
376.6000 KRW |
401.4000 KRW |
388.5000 KRW |
| 2021-08-10 |
353.3653 KRW |
57,696,544.8223 XLM |
352.9000 KRW |
344.9000 KRW |
361.7000 KRW |
355.9000 KRW |
| 2021-08-09 |
345.5299 KRW |
38,414,387.4682 XLM |
345.2000 KRW |
339.1000 KRW |
349.8000 KRW |
344.2000 KRW |
| 2021-08-08 |
336.9295 KRW |
33,364,157.7315 XLM |
338.6000 KRW |
331.5000 KRW |
342.3000 KRW |
336.5000 KRW |
| 2021-08-07 |
348.0368 KRW |
44,623,453.5705 XLM |
341.8000 KRW |
338.0000 KRW |
358.0000 KRW |
352.1000 KRW |
| 2021-08-06 |
327.1924 KRW |
41,411,410.1288 XLM |
321.8000 KRW |
321.2000 KRW |
329.0000 KRW |
328.0000 KRW |
| 2021-08-05 |
321.8016 KRW |
36,811,992.0327 XLM |
320.8000 KRW |
316.7000 KRW |
325.0000 KRW |
324.1000 KRW |
| 2021-08-04 |
324.1460 KRW |
88,686,523.0709 XLM |
319.0000 KRW |
318.8000 KRW |
327.2000 KRW |
324.5000 KRW |
| 2021-08-03 |
320.9261 KRW |
91,553,639.4926 XLM |
318.9000 KRW |
316.0000 KRW |
324.6000 KRW |
323.3000 KRW |
| 2021-08-02 |
323.9066 KRW |
71,327,993.4873 XLM |
326.6000 KRW |
317.6000 KRW |
330.0000 KRW |
318.7000 KRW |
| 2021-08-01 |
332.2183 KRW |
102,945,962.0233 XLM |
331.6000 KRW |
317.3000 KRW |
340.7000 KRW |
321.3000 KRW |