Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-04 |
85.1944 KRW |
1,796,926.6125 XLM |
85.5400 KRW |
83.8000 KRW |
85.7400 KRW |
85.5400 KRW |
| 2020-10-03 |
83.7804 KRW |
775,752.4116 XLM |
83.4000 KRW |
83.1800 KRW |
84.5000 KRW |
83.6400 KRW |
| 2020-10-02 |
82.8840 KRW |
2,195,518.9489 XLM |
83.6500 KRW |
81.9200 KRW |
83.9000 KRW |
83.4300 KRW |
| 2020-10-01 |
85.3584 KRW |
4,075,941.3537 XLM |
88.0400 KRW |
83.4900 KRW |
88.1500 KRW |
85.5900 KRW |
| 2020-09-30 |
86.0064 KRW |
1,587,367.2343 XLM |
85.0500 KRW |
84.6900 KRW |
87.3400 KRW |
86.8300 KRW |
| 2020-09-29 |
85.2205 KRW |
1,846,690.7630 XLM |
85.4900 KRW |
84.0000 KRW |
86.3400 KRW |
86.2400 KRW |
| 2020-09-28 |
86.9106 KRW |
2,342,420.0844 XLM |
87.2100 KRW |
85.8100 KRW |
87.6800 KRW |
85.8100 KRW |
| 2020-09-27 |
85.0067 KRW |
3,397,835.4298 XLM |
84.2200 KRW |
83.4900 KRW |
85.7000 KRW |
85.1800 KRW |
| 2020-09-26 |
85.5225 KRW |
3,529,365.5031 XLM |
85.9800 KRW |
85.0400 KRW |
86.1100 KRW |
85.9900 KRW |
| 2020-09-25 |
86.5372 KRW |
7,156,344.0894 XLM |
84.5000 KRW |
84.0400 KRW |
88.0000 KRW |
86.5500 KRW |
| 2020-09-24 |
81.2990 KRW |
4,618,794.0183 XLM |
80.9100 KRW |
80.3700 KRW |
82.3000 KRW |
81.9900 KRW |
| 2020-09-23 |
80.2646 KRW |
3,601,575.1200 XLM |
83.0100 KRW |
78.2300 KRW |
83.1800 KRW |
78.4700 KRW |
| 2020-09-22 |
83.3651 KRW |
1,987,387.2952 XLM |
82.7800 KRW |
82.3700 KRW |
84.4900 KRW |
83.8100 KRW |
| 2020-09-21 |
82.8350 KRW |
2,354,736.4034 XLM |
82.6100 KRW |
82.1000 KRW |
83.9100 KRW |
82.5300 KRW |
| 2020-09-20 |
89.4138 KRW |
4,107,894.9356 XLM |
89.5800 KRW |
88.4700 KRW |
90.5100 KRW |
90.1600 KRW |
| 2020-09-19 |
91.5169 KRW |
379,348.2257 XLM |
91.5600 KRW |
91.1200 KRW |
91.9800 KRW |
91.6000 KRW |
| 2020-09-18 |
91.0590 KRW |
2,612,971.7766 XLM |
92.5600 KRW |
90.2900 KRW |
92.5600 KRW |
91.3000 KRW |
| 2020-09-17 |
93.7643 KRW |
1,092,845.1893 XLM |
94.0800 KRW |
93.1400 KRW |
94.4900 KRW |
94.0800 KRW |
| 2020-09-16 |
94.5264 KRW |
3,120,247.1946 XLM |
95.0200 KRW |
93.4600 KRW |
95.6700 KRW |
94.2800 KRW |
| 2020-09-15 |
93.3459 KRW |
4,220,395.0857 XLM |
93.4200 KRW |
92.1400 KRW |
94.1500 KRW |
92.1900 KRW |
| 2020-09-14 |
95.8929 KRW |
1,965,955.0318 XLM |
94.9300 KRW |
94.5700 KRW |
97.0700 KRW |
94.9300 KRW |
| 2020-09-13 |
95.6892 KRW |
1,888,492.4210 XLM |
96.7000 KRW |
94.7100 KRW |
97.1400 KRW |
95.9000 KRW |
| 2020-09-12 |
99.0990 KRW |
2,352,650.9673 XLM |
99.4100 KRW |
98.1000 KRW |
99.7900 KRW |
99.4400 KRW |
| 2020-09-11 |
99.1358 KRW |
2,739,103.3717 XLM |
97.2500 KRW |
96.8000 KRW |
99.8900 KRW |
99.3200 KRW |
| 2020-09-10 |
96.7278 KRW |
3,078,036.7724 XLM |
96.9300 KRW |
95.5500 KRW |
97.7800 KRW |
96.4100 KRW |
| 2020-09-09 |
93.4845 KRW |
2,177,335.0842 XLM |
93.1200 KRW |
92.4200 KRW |
94.5000 KRW |
93.1200 KRW |
| 2020-09-08 |
91.8647 KRW |
4,776,627.2622 XLM |
93.5000 KRW |
90.2500 KRW |
93.5500 KRW |
92.6800 KRW |
| 2020-09-07 |
92.5373 KRW |
3,147,683.0425 XLM |
93.1600 KRW |
90.2000 KRW |
94.0000 KRW |
93.1600 KRW |
| 2020-09-06 |
93.3533 KRW |
2,586,176.0476 XLM |
93.4600 KRW |
90.8300 KRW |
95.0300 KRW |
93.6100 KRW |
| 2020-09-05 |
91.3820 KRW |
11,250,103.1831 XLM |
95.4000 KRW |
89.4100 KRW |
95.7000 KRW |
91.4900 KRW |
| 2020-09-04 |
96.4810 KRW |
9,052,123.7281 XLM |
97.7900 KRW |
93.9000 KRW |
99.3100 KRW |
97.7700 KRW |
| 2020-09-03 |
98.4323 KRW |
25,002,993.2080 XLM |
102.4000 KRW |
92.0100 KRW |
102.4000 KRW |
94.5000 KRW |
| 2020-09-02 |
109.1842 KRW |
5,892,377.9335 XLM |
108.0000 KRW |
107.4000 KRW |
110.9000 KRW |
110.4000 KRW |
| 2020-09-01 |
116.2174 KRW |
14,065,143.7418 XLM |
116.0000 KRW |
114.9000 KRW |
117.8000 KRW |
116.1000 KRW |
| 2020-08-31 |
114.2262 KRW |
7,147,111.5281 XLM |
113.2000 KRW |
112.6000 KRW |
115.3000 KRW |
114.4000 KRW |
| 2020-08-30 |
114.3264 KRW |
4,086,776.5900 XLM |
114.4000 KRW |
113.5000 KRW |
115.1000 KRW |
114.6000 KRW |
| 2020-08-29 |
112.7376 KRW |
3,548,982.5751 XLM |
113.0000 KRW |
111.7000 KRW |
113.8000 KRW |
113.0000 KRW |
| 2020-08-28 |
112.3190 KRW |
2,447,429.7589 XLM |
112.0000 KRW |
111.2000 KRW |
113.6000 KRW |
112.0000 KRW |
| 2020-08-27 |
109.5641 KRW |
5,817,366.9504 XLM |
110.8000 KRW |
107.5000 KRW |
111.7000 KRW |
110.8000 KRW |
| 2020-08-26 |
116.6991 KRW |
2,643,859.7451 XLM |
115.8000 KRW |
115.6000 KRW |
118.2000 KRW |
115.8000 KRW |
| 2020-08-25 |
115.6725 KRW |
6,391,575.8154 XLM |
117.4000 KRW |
113.8000 KRW |
118.1000 KRW |
116.0000 KRW |
| 2020-08-24 |
121.9996 KRW |
1,815,841.4997 XLM |
121.8000 KRW |
120.8000 KRW |
123.4000 KRW |
121.8000 KRW |
| 2020-08-23 |
120.7852 KRW |
2,236,212.0471 XLM |
119.8000 KRW |
119.6000 KRW |
122.1000 KRW |
122.1000 KRW |
| 2020-08-22 |
120.4153 KRW |
4,151,270.1447 XLM |
120.0000 KRW |
118.4000 KRW |
121.8000 KRW |
121.4000 KRW |
| 2020-08-21 |
120.3393 KRW |
7,914,702.3264 XLM |
122.7000 KRW |
118.5000 KRW |
123.2000 KRW |
119.1000 KRW |
| 2020-08-20 |
123.9725 KRW |
8,837,833.6426 XLM |
122.8000 KRW |
121.6000 KRW |
126.0000 KRW |
125.7000 KRW |
| 2020-08-19 |
120.5850 KRW |
7,272,644.3417 XLM |
122.2000 KRW |
117.3000 KRW |
122.8000 KRW |
121.0000 KRW |
| 2020-08-18 |
127.2205 KRW |
9,289,389.3221 XLM |
126.6000 KRW |
125.5000 KRW |
129.0000 KRW |
126.6000 KRW |
| 2020-08-17 |
131.1409 KRW |
20,896,908.3978 XLM |
131.7000 KRW |
126.3000 KRW |
134.3000 KRW |
131.8000 KRW |
| 2020-08-16 |
129.1123 KRW |
23,986,184.8361 XLM |
134.9000 KRW |
123.3000 KRW |
134.9000 KRW |
134.9000 KRW |