Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-31 |
329.1637 KRW |
94,584,780.5303 XLM |
318.8000 KRW |
318.2000 KRW |
335.1000 KRW |
333.3000 KRW |
| 2021-07-30 |
314.5703 KRW |
93,808,513.7855 XLM |
305.1000 KRW |
304.9000 KRW |
322.7000 KRW |
321.2000 KRW |
| 2021-07-29 |
310.9720 KRW |
89,547,875.0175 XLM |
311.6000 KRW |
307.1000 KRW |
314.0000 KRW |
311.5000 KRW |
| 2021-07-28 |
312.2598 KRW |
79,098,868.1654 XLM |
313.6000 KRW |
306.9000 KRW |
317.0000 KRW |
308.9000 KRW |
| 2021-07-27 |
304.6376 KRW |
15,188,052.4139 XLM |
305.9000 KRW |
298.1000 KRW |
308.2000 KRW |
301.9000 KRW |
| 2021-07-26 |
310.5925 KRW |
13,076,100.9476 XLM |
317.8000 KRW |
298.9000 KRW |
322.0000 KRW |
303.3000 KRW |
| 2021-07-25 |
300.4599 KRW |
4,285,165.4234 XLM |
299.0000 KRW |
297.1000 KRW |
304.6000 KRW |
304.6000 KRW |
| 2021-07-24 |
310.8888 KRW |
6,222,362.4544 XLM |
306.9000 KRW |
306.2000 KRW |
316.0000 KRW |
312.5000 KRW |
| 2021-07-23 |
300.0855 KRW |
7,743,841.1566 XLM |
303.4000 KRW |
293.6000 KRW |
305.6000 KRW |
304.4000 KRW |
| 2021-07-22 |
307.3431 KRW |
11,760,613.0430 XLM |
307.7000 KRW |
301.5000 KRW |
314.6000 KRW |
310.0000 KRW |
| 2021-07-21 |
266.2620 KRW |
8,694,983.5767 XLM |
263.9000 KRW |
261.7000 KRW |
272.1000 KRW |
269.4000 KRW |
| 2021-07-20 |
248.9370 KRW |
5,349,493.3705 XLM |
243.7000 KRW |
242.1000 KRW |
254.7000 KRW |
249.4000 KRW |
| 2021-07-19 |
256.5241 KRW |
4,590,500.0279 XLM |
259.0000 KRW |
253.3000 KRW |
260.9000 KRW |
254.4000 KRW |
| 2021-07-18 |
271.5286 KRW |
162,576,810.7707 XLM |
270.2000 KRW |
269.6000 KRW |
276.0000 KRW |
270.8000 KRW |
| 2021-07-17 |
273.7674 KRW |
212,171,984.8383 XLM |
274.2000 KRW |
272.3000 KRW |
279.0000 KRW |
274.2000 KRW |
| 2021-07-16 |
284.3502 KRW |
7,039,243.5979 XLM |
285.4000 KRW |
280.6000 KRW |
288.5000 KRW |
283.7000 KRW |
| 2021-07-15 |
277.1554 KRW |
6,623,918.2124 XLM |
272.4000 KRW |
268.5000 KRW |
286.0000 KRW |
283.0000 KRW |
| 2021-07-14 |
283.8379 KRW |
223,083,823.6047 XLM |
279.4000 KRW |
278.4000 KRW |
288.2000 KRW |
282.2000 KRW |
| 2021-07-13 |
274.6293 KRW |
7,515,177.4305 XLM |
276.8000 KRW |
269.8000 KRW |
279.0000 KRW |
274.6000 KRW |
| 2021-07-12 |
283.8777 KRW |
3,581,417.0568 XLM |
287.5000 KRW |
280.1000 KRW |
289.1000 KRW |
281.2000 KRW |
| 2021-07-11 |
288.3507 KRW |
161,821,576.3274 XLM |
287.7000 KRW |
286.7000 KRW |
291.3000 KRW |
287.6000 KRW |
| 2021-07-10 |
286.9000 KRW |
2,608,172.9039 XLM |
286.1000 KRW |
282.5000 KRW |
290.9000 KRW |
288.0000 KRW |
| 2021-07-09 |
291.1540 KRW |
4,906,436.9756 XLM |
291.2000 KRW |
288.3000 KRW |
293.6000 KRW |
291.1000 KRW |
| 2021-07-08 |
290.3968 KRW |
3,568,056.8905 XLM |
290.6000 KRW |
285.8000 KRW |
294.2000 KRW |
288.6000 KRW |
| 2021-07-07 |
303.3260 KRW |
32,060,886.3433 XLM |
304.0000 KRW |
301.9000 KRW |
305.8000 KRW |
301.9000 KRW |
| 2021-07-06 |
300.4773 KRW |
194,307,048.0339 XLM |
301.4000 KRW |
298.0000 KRW |
302.9000 KRW |
302.6000 KRW |
| 2021-07-05 |
298.5972 KRW |
17,779,056.9655 XLM |
298.4000 KRW |
295.1000 KRW |
303.9000 KRW |
301.1000 KRW |
| 2021-07-04 |
313.8505 KRW |
44,765,268.2018 XLM |
312.2000 KRW |
309.9000 KRW |
315.1000 KRW |
311.6000 KRW |
| 2021-07-03 |
307.5940 KRW |
40,073,626.1497 XLM |
308.0000 KRW |
303.9000 KRW |
310.6000 KRW |
304.1000 KRW |
| 2021-07-02 |
302.9771 KRW |
1,932,151.6147 XLM |
306.4000 KRW |
300.0000 KRW |
306.6000 KRW |
305.6000 KRW |
| 2021-07-01 |
312.5906 KRW |
3,397,014.0459 XLM |
310.7000 KRW |
306.6000 KRW |
319.4000 KRW |
317.5000 KRW |
| 2021-06-30 |
320.1875 KRW |
5,871,932.6691 XLM |
316.1000 KRW |
309.0000 KRW |
328.3000 KRW |
326.7000 KRW |
| 2021-06-29 |
329.1930 KRW |
105,617,111.3118 XLM |
336.1000 KRW |
320.4000 KRW |
337.0000 KRW |
320.9000 KRW |
| 2021-06-28 |
304.0275 KRW |
5,313,121.1134 XLM |
300.5000 KRW |
299.5000 KRW |
308.3000 KRW |
304.9000 KRW |
| 2021-06-27 |
286.7098 KRW |
5,321,382.4560 XLM |
285.4000 KRW |
279.4000 KRW |
297.0000 KRW |
296.1000 KRW |
| 2021-06-26 |
277.7865 KRW |
6,466,209.8246 XLM |
275.0000 KRW |
270.2000 KRW |
289.5000 KRW |
289.1000 KRW |
| 2021-06-25 |
290.9970 KRW |
36,871,275.7880 XLM |
292.6000 KRW |
283.0000 KRW |
295.2000 KRW |
287.2000 KRW |
| 2021-06-24 |
309.1801 KRW |
8,808,212.6975 XLM |
308.3000 KRW |
304.5000 KRW |
316.2000 KRW |
310.0000 KRW |
| 2021-06-23 |
294.0422 KRW |
5,968,686.0294 XLM |
302.6000 KRW |
285.1000 KRW |
303.7000 KRW |
294.3000 KRW |
| 2021-06-22 |
271.3928 KRW |
13,714,713.4995 XLM |
255.0000 KRW |
252.1000 KRW |
287.1000 KRW |
268.7000 KRW |
| 2021-06-21 |
296.2539 KRW |
8,558,012.3380 XLM |
315.0000 KRW |
275.3000 KRW |
316.0000 KRW |
278.1000 KRW |
| 2021-06-20 |
349.3566 KRW |
106,871,911.9065 XLM |
340.0000 KRW |
337.0000 KRW |
351.0000 KRW |
350.2000 KRW |
| 2021-06-19 |
352.0916 KRW |
165,460,241.9257 XLM |
355.9000 KRW |
343.0000 KRW |
356.6000 KRW |
343.9000 KRW |
| 2021-06-18 |
351.2529 KRW |
201,477,172.7481 XLM |
349.9000 KRW |
341.1000 KRW |
356.2000 KRW |
353.2000 KRW |
| 2021-06-17 |
378.1414 KRW |
57,256,729.0996 XLM |
378.1000 KRW |
365.8000 KRW |
380.1000 KRW |
371.5000 KRW |
| 2021-06-16 |
374.1142 KRW |
8,314,290.3785 XLM |
371.9000 KRW |
366.5000 KRW |
382.6000 KRW |
377.9000 KRW |
| 2021-06-15 |
388.0101 KRW |
51,450,841.1589 XLM |
384.7000 KRW |
382.3000 KRW |
395.4000 KRW |
388.3000 KRW |
| 2021-06-14 |
391.9057 KRW |
107,920,570.2467 XLM |
394.4000 KRW |
386.4000 KRW |
402.0000 KRW |
393.2000 KRW |
| 2021-06-13 |
394.4470 KRW |
106,511,445.2815 XLM |
366.3000 KRW |
366.0000 KRW |
400.3000 KRW |
394.8000 KRW |
| 2021-06-12 |
389.9516 KRW |
151,852,932.4169 XLM |
378.0000 KRW |
376.3000 KRW |
399.4000 KRW |
382.2000 KRW |