Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-03 |
482.3387 KRW |
10,220,094.9252 XLM |
479.7000 KRW |
477.2000 KRW |
490.0000 KRW |
484.5000 KRW |
| 2021-03-02 |
474.6429 KRW |
13,172,618.8668 XLM |
487.8000 KRW |
458.5000 KRW |
494.5000 KRW |
470.8000 KRW |
| 2021-03-01 |
472.7319 KRW |
11,293,535.1305 XLM |
470.4000 KRW |
460.2000 KRW |
486.8000 KRW |
472.9000 KRW |
| 2021-02-28 |
454.3918 KRW |
18,925,319.4257 XLM |
464.5000 KRW |
437.0000 KRW |
472.9000 KRW |
466.8000 KRW |
| 2021-02-27 |
513.3659 KRW |
22,436,003.5798 XLM |
504.7000 KRW |
496.0000 KRW |
538.1000 KRW |
519.6000 KRW |
| 2021-02-26 |
447.8110 KRW |
20,951,118.1838 XLM |
440.1000 KRW |
435.8000 KRW |
464.4000 KRW |
463.0000 KRW |
| 2021-02-25 |
469.2545 KRW |
7,057,226.9096 XLM |
468.8000 KRW |
455.7000 KRW |
479.8000 KRW |
458.7000 KRW |
| 2021-02-24 |
450.5249 KRW |
12,177,915.1584 XLM |
451.3000 KRW |
436.3000 KRW |
464.5000 KRW |
458.9000 KRW |
| 2021-02-23 |
427.4470 KRW |
25,558,112.2114 XLM |
423.3000 KRW |
400.0000 KRW |
450.9000 KRW |
428.4000 KRW |
| 2021-02-22 |
514.6021 KRW |
34,981,278.7735 XLM |
504.1000 KRW |
481.1000 KRW |
541.8000 KRW |
523.2000 KRW |
| 2021-02-21 |
561.7882 KRW |
8,636,862.1201 XLM |
563.1000 KRW |
553.7000 KRW |
570.8000 KRW |
560.0000 KRW |
| 2021-02-20 |
588.3228 KRW |
16,133,139.2760 XLM |
587.2000 KRW |
575.8000 KRW |
602.3000 KRW |
582.8000 KRW |
| 2021-02-19 |
570.8388 KRW |
9,981,899.2084 XLM |
564.8000 KRW |
564.2000 KRW |
577.0000 KRW |
573.7000 KRW |
| 2021-02-18 |
556.3175 KRW |
9,077,245.3696 XLM |
554.5000 KRW |
550.0000 KRW |
565.0000 KRW |
556.0000 KRW |
| 2021-02-17 |
547.8542 KRW |
9,717,352.4048 XLM |
543.9000 KRW |
540.5000 KRW |
554.9000 KRW |
554.5000 KRW |
| 2021-02-16 |
536.8704 KRW |
9,779,883.5551 XLM |
547.3000 KRW |
523.8000 KRW |
549.3000 KRW |
533.0000 KRW |
| 2021-02-15 |
559.5635 KRW |
31,348,890.6622 XLM |
556.9000 KRW |
527.2000 KRW |
581.4000 KRW |
542.5000 KRW |
| 2021-02-14 |
557.8114 KRW |
38,162,857.4502 XLM |
542.1000 KRW |
537.1000 KRW |
579.7000 KRW |
569.5000 KRW |
| 2021-02-13 |
601.1664 KRW |
40,157,902.4997 XLM |
604.8000 KRW |
582.0000 KRW |
620.0000 KRW |
604.7000 KRW |
| 2021-02-12 |
528.8097 KRW |
46,186,104.0761 XLM |
494.2000 KRW |
493.9000 KRW |
573.9000 KRW |
551.5000 KRW |
| 2021-02-11 |
489.0165 KRW |
42,015,597.8847 XLM |
496.0000 KRW |
476.7000 KRW |
499.2000 KRW |
491.3000 KRW |
| 2021-02-10 |
430.5826 KRW |
34,204,972.6742 XLM |
428.5000 KRW |
413.0000 KRW |
449.4000 KRW |
447.3000 KRW |
| 2021-02-09 |
418.1977 KRW |
19,085,087.6139 XLM |
418.0000 KRW |
412.6000 KRW |
423.9000 KRW |
420.1000 KRW |
| 2021-02-08 |
416.1993 KRW |
23,673,896.3167 XLM |
417.2000 KRW |
412.2000 KRW |
420.2000 KRW |
416.5000 KRW |
| 2021-02-07 |
412.5698 KRW |
57,409,197.8346 XLM |
419.7000 KRW |
393.3000 KRW |
429.5000 KRW |
425.3000 KRW |
| 2021-02-06 |
382.5492 KRW |
32,432,625.3256 XLM |
370.7000 KRW |
365.1000 KRW |
402.1000 KRW |
392.1000 KRW |
| 2021-02-05 |
372.9742 KRW |
23,831,289.8857 XLM |
374.5000 KRW |
361.8000 KRW |
382.5000 KRW |
371.6000 KRW |
| 2021-02-04 |
348.3878 KRW |
22,751,268.9542 XLM |
344.1000 KRW |
339.0000 KRW |
355.0000 KRW |
353.5000 KRW |
| 2021-02-03 |
358.6689 KRW |
20,641,328.2208 XLM |
357.0000 KRW |
354.0000 KRW |
365.4000 KRW |
361.2000 KRW |
| 2021-02-02 |
359.0495 KRW |
19,973,523.7491 XLM |
365.1000 KRW |
346.9000 KRW |
368.5000 KRW |
363.8000 KRW |
| 2021-02-01 |
350.5323 KRW |
62,476,923.6394 XLM |
338.1000 KRW |
338.0000 KRW |
369.7000 KRW |
350.4000 KRW |
| 2021-01-31 |
337.5026 KRW |
26,774,758.2281 XLM |
344.2000 KRW |
326.6000 KRW |
348.4000 KRW |
335.1000 KRW |
| 2021-01-30 |
353.3955 KRW |
117,326,923.5026 XLM |
341.0000 KRW |
332.1000 KRW |
388.9000 KRW |
353.2000 KRW |
| 2021-01-29 |
326.2675 KRW |
31,948,268.9588 XLM |
333.2000 KRW |
317.3000 KRW |
340.9000 KRW |
326.7000 KRW |
| 2021-01-28 |
309.8205 KRW |
43,981,891.6651 XLM |
286.1000 KRW |
286.1000 KRW |
333.2000 KRW |
321.1000 KRW |
| 2021-01-27 |
269.8371 KRW |
8,359,637.0194 XLM |
263.2000 KRW |
262.7000 KRW |
277.8000 KRW |
268.9000 KRW |
| 2021-01-26 |
286.5967 KRW |
5,738,532.6526 XLM |
282.0000 KRW |
281.7000 KRW |
291.0000 KRW |
289.0000 KRW |
| 2021-01-25 |
295.9912 KRW |
8,465,032.7620 XLM |
300.8000 KRW |
291.0000 KRW |
302.3000 KRW |
293.6000 KRW |
| 2021-01-24 |
298.4909 KRW |
7,251,167.2870 XLM |
297.7000 KRW |
290.0000 KRW |
311.4000 KRW |
297.5000 KRW |
| 2021-01-23 |
298.7024 KRW |
6,819,782.9889 XLM |
296.4000 KRW |
295.0000 KRW |
302.5000 KRW |
297.7000 KRW |
| 2021-01-22 |
303.0895 KRW |
14,802,449.1405 XLM |
306.8000 KRW |
293.6000 KRW |
311.7000 KRW |
298.0000 KRW |
| 2021-01-21 |
292.8569 KRW |
26,398,033.7222 XLM |
299.7000 KRW |
272.3000 KRW |
309.5000 KRW |
286.5000 KRW |
| 2021-01-20 |
317.5105 KRW |
10,966,463.6736 XLM |
315.3000 KRW |
308.0000 KRW |
326.4000 KRW |
322.3000 KRW |
| 2021-01-19 |
335.7594 KRW |
20,126,011.6992 XLM |
337.7000 KRW |
324.0000 KRW |
346.2000 KRW |
331.1000 KRW |
| 2021-01-18 |
328.1560 KRW |
2,801,243.0913 XLM |
327.0000 KRW |
325.8000 KRW |
330.1000 KRW |
329.1000 KRW |
| 2021-01-17 |
335.1925 KRW |
20,543,707.1332 XLM |
328.6000 KRW |
328.3000 KRW |
341.9000 KRW |
337.8000 KRW |
| 2021-01-16 |
327.3099 KRW |
25,202,867.1764 XLM |
328.6000 KRW |
318.6000 KRW |
336.0000 KRW |
324.6000 KRW |
| 2021-01-15 |
307.1816 KRW |
24,531,248.0140 XLM |
317.3000 KRW |
291.5000 KRW |
318.0000 KRW |
307.7000 KRW |
| 2021-01-14 |
332.8730 KRW |
50,894,342.7657 XLM |
330.6000 KRW |
315.4000 KRW |
351.9000 KRW |
331.3000 KRW |
| 2021-01-13 |
325.5507 KRW |
12,629,471.7729 XLM |
321.9000 KRW |
321.0000 KRW |
335.0000 KRW |
332.5000 KRW |