Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-23 |
132.6697 KRW |
44,007,625.8161 XLM |
142.5000 KRW |
121.2000 KRW |
145.0000 KRW |
142.2000 KRW |
| 2020-11-22 |
115.9460 KRW |
13,521,600.3052 XLM |
114.9000 KRW |
111.4000 KRW |
119.7000 KRW |
115.0000 KRW |
| 2020-11-21 |
114.7524 KRW |
24,507,793.9711 XLM |
119.4000 KRW |
110.5000 KRW |
119.4000 KRW |
119.2000 KRW |
| 2020-11-20 |
96.1088 KRW |
7,545,765.4717 XLM |
98.1300 KRW |
94.1700 KRW |
98.1300 KRW |
97.9900 KRW |
| 2020-11-19 |
93.8736 KRW |
3,105,217.1218 XLM |
93.7500 KRW |
92.6400 KRW |
95.7200 KRW |
93.1600 KRW |
| 2020-11-18 |
91.8496 KRW |
2,484,819.9481 XLM |
91.2200 KRW |
90.3500 KRW |
92.9200 KRW |
92.8000 KRW |
| 2020-11-17 |
94.6015 KRW |
12,501,161.7570 XLM |
93.9100 KRW |
93.0900 KRW |
96.3500 KRW |
95.2100 KRW |
| 2020-11-16 |
89.9068 KRW |
3,069,334.0596 XLM |
90.2600 KRW |
89.2200 KRW |
90.4300 KRW |
90.2700 KRW |
| 2020-11-15 |
89.0293 KRW |
2,111,438.0926 XLM |
89.9300 KRW |
87.7000 KRW |
90.1100 KRW |
88.7300 KRW |
| 2020-11-14 |
89.5893 KRW |
4,502,991.3821 XLM |
89.6200 KRW |
89.0700 KRW |
90.7300 KRW |
89.0700 KRW |
| 2020-11-13 |
88.8420 KRW |
4,980,841.8755 XLM |
88.6300 KRW |
87.4700 KRW |
89.7700 KRW |
88.6100 KRW |
| 2020-11-12 |
88.4425 KRW |
2,177,613.0533 XLM |
88.1500 KRW |
87.4700 KRW |
89.2800 KRW |
88.8700 KRW |
| 2020-11-11 |
89.7292 KRW |
2,591,379.6751 XLM |
89.5600 KRW |
89.1700 KRW |
90.4100 KRW |
89.3500 KRW |
| 2020-11-10 |
89.0277 KRW |
2,014,391.8101 XLM |
89.0100 KRW |
88.4700 KRW |
90.1200 KRW |
89.0100 KRW |
| 2020-11-09 |
88.9757 KRW |
2,023,814.6710 XLM |
88.6300 KRW |
87.7900 KRW |
89.9400 KRW |
88.9300 KRW |
| 2020-11-08 |
91.5259 KRW |
1,752,146.7710 XLM |
92.1900 KRW |
90.6600 KRW |
92.4400 KRW |
91.1200 KRW |
| 2020-11-07 |
90.6359 KRW |
6,961,591.7856 XLM |
91.9000 KRW |
88.2600 KRW |
94.0000 KRW |
89.6300 KRW |
| 2020-11-06 |
93.1289 KRW |
3,318,148.0200 XLM |
93.0500 KRW |
91.9000 KRW |
94.3700 KRW |
93.7700 KRW |
| 2020-11-05 |
89.2468 KRW |
7,499,633.2587 XLM |
89.5200 KRW |
85.1500 KRW |
91.8700 KRW |
89.5200 KRW |
| 2020-11-04 |
83.8334 KRW |
2,940,196.6061 XLM |
83.0600 KRW |
82.7500 KRW |
84.5300 KRW |
84.1100 KRW |
| 2020-11-03 |
84.5001 KRW |
1,555,843.5407 XLM |
85.1600 KRW |
83.5000 KRW |
85.3500 KRW |
85.3500 KRW |
| 2020-11-02 |
86.3147 KRW |
1,080,696.6260 XLM |
86.9700 KRW |
85.7600 KRW |
87.3400 KRW |
85.9500 KRW |
| 2020-11-01 |
88.0021 KRW |
930,197.4905 XLM |
88.9500 KRW |
86.9900 KRW |
89.0900 KRW |
88.9500 KRW |
| 2020-10-31 |
88.6376 KRW |
696,267.0150 XLM |
89.3600 KRW |
87.6500 KRW |
89.4600 KRW |
87.6500 KRW |
| 2020-10-30 |
86.3139 KRW |
1,221,671.4258 XLM |
85.3800 KRW |
85.3800 KRW |
87.2000 KRW |
87.0800 KRW |
| 2020-10-29 |
87.5372 KRW |
963,519.8957 XLM |
88.2100 KRW |
86.7800 KRW |
88.3900 KRW |
87.6400 KRW |
| 2020-10-28 |
88.9988 KRW |
2,306,862.7283 XLM |
89.1100 KRW |
88.0000 KRW |
91.2400 KRW |
89.0700 KRW |
| 2020-10-27 |
91.9172 KRW |
4,629,663.2769 XLM |
92.3900 KRW |
91.0700 KRW |
92.6100 KRW |
91.8500 KRW |
| 2020-10-26 |
92.0525 KRW |
4,669,443.7475 XLM |
93.2300 KRW |
90.6400 KRW |
93.2400 KRW |
91.8600 KRW |
| 2020-10-25 |
93.5416 KRW |
2,043,153.0138 XLM |
93.9900 KRW |
92.9700 KRW |
94.2100 KRW |
93.7100 KRW |
| 2020-10-24 |
95.5587 KRW |
1,427,895.5892 XLM |
94.9900 KRW |
94.5800 KRW |
96.6900 KRW |
96.1000 KRW |
| 2020-10-23 |
94.8628 KRW |
2,156,967.5710 XLM |
95.8100 KRW |
93.7000 KRW |
96.5200 KRW |
94.3600 KRW |
| 2020-10-22 |
96.7291 KRW |
3,597,292.4554 XLM |
97.1000 KRW |
95.5500 KRW |
98.6000 KRW |
96.0900 KRW |
| 2020-10-21 |
95.5674 KRW |
5,147,575.2016 XLM |
95.5700 KRW |
93.7300 KRW |
97.0200 KRW |
93.8800 KRW |
| 2020-10-20 |
93.4737 KRW |
4,136,668.6317 XLM |
94.8900 KRW |
92.0700 KRW |
95.4400 KRW |
92.7000 KRW |
| 2020-10-19 |
97.5139 KRW |
4,406,700.5462 XLM |
97.0400 KRW |
96.6500 KRW |
98.9000 KRW |
97.0400 KRW |
| 2020-10-18 |
91.8161 KRW |
3,551,639.4492 XLM |
91.0200 KRW |
91.0000 KRW |
92.5100 KRW |
91.2100 KRW |
| 2020-10-17 |
92.8466 KRW |
5,198,931.1287 XLM |
94.0500 KRW |
91.5800 KRW |
94.5500 KRW |
94.0500 KRW |
| 2020-10-16 |
88.9676 KRW |
9,765,672.2976 XLM |
90.5800 KRW |
84.6400 KRW |
90.8400 KRW |
90.6000 KRW |
| 2020-10-15 |
84.6333 KRW |
1,305,428.2568 XLM |
85.0000 KRW |
83.8700 KRW |
85.4200 KRW |
85.0000 KRW |
| 2020-10-14 |
85.6911 KRW |
2,147,671.3603 XLM |
86.2400 KRW |
84.8000 KRW |
86.7100 KRW |
85.3200 KRW |
| 2020-10-13 |
87.5912 KRW |
846,762.8340 XLM |
87.8300 KRW |
87.0000 KRW |
88.1400 KRW |
87.8300 KRW |
| 2020-10-12 |
89.0833 KRW |
3,366,829.3796 XLM |
88.6900 KRW |
88.2300 KRW |
89.9800 KRW |
88.6900 KRW |
| 2020-10-11 |
88.3915 KRW |
1,256,267.5602 XLM |
87.7500 KRW |
87.4300 KRW |
89.4000 KRW |
88.0600 KRW |
| 2020-10-10 |
88.2635 KRW |
1,845,267.5198 XLM |
88.5400 KRW |
87.6200 KRW |
89.0700 KRW |
87.9100 KRW |
| 2020-10-09 |
85.8018 KRW |
1,585,834.3985 XLM |
85.7600 KRW |
85.2400 KRW |
86.6700 KRW |
85.8100 KRW |
| 2020-10-08 |
84.3262 KRW |
1,923,941.8379 XLM |
84.9000 KRW |
83.8700 KRW |
84.9800 KRW |
84.1500 KRW |
| 2020-10-07 |
84.3734 KRW |
614,415.2257 XLM |
84.5800 KRW |
83.8000 KRW |
85.2800 KRW |
84.0000 KRW |
| 2020-10-06 |
85.8377 KRW |
5,616,986.1368 XLM |
84.5000 KRW |
83.6000 KRW |
87.8500 KRW |
84.3300 KRW |
| 2020-10-05 |
85.0446 KRW |
1,086,058.9793 XLM |
85.2800 KRW |
84.6100 KRW |
85.7600 KRW |
85.4000 KRW |