Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-15 |
124.9720 KRW |
15,817,726.1565 XLM |
122.3000 KRW |
122.1000 KRW |
127.3000 KRW |
125.5000 KRW |
| 2020-08-14 |
123.0923 KRW |
7,356,305.2826 XLM |
122.1000 KRW |
121.2000 KRW |
125.2000 KRW |
123.7000 KRW |
| 2020-08-13 |
118.5274 KRW |
11,802,319.0073 XLM |
119.2000 KRW |
115.8000 KRW |
120.5000 KRW |
119.0000 KRW |
| 2020-08-12 |
119.5177 KRW |
3,564,461.8020 XLM |
120.2000 KRW |
118.4000 KRW |
120.8000 KRW |
120.2000 KRW |
| 2020-08-11 |
117.8654 KRW |
12,073,999.7155 XLM |
120.9000 KRW |
115.1000 KRW |
120.9000 KRW |
119.7000 KRW |
| 2020-08-10 |
123.5587 KRW |
3,073,884.5929 XLM |
123.5000 KRW |
122.4000 KRW |
124.6000 KRW |
124.6000 KRW |
| 2020-08-09 |
123.2090 KRW |
4,594,880.5920 XLM |
121.5000 KRW |
121.0000 KRW |
125.1000 KRW |
124.0000 KRW |
| 2020-08-08 |
121.4076 KRW |
5,253,926.1195 XLM |
121.0000 KRW |
120.5000 KRW |
122.6000 KRW |
121.0000 KRW |
| 2020-08-07 |
121.6465 KRW |
9,220,972.7044 XLM |
122.1000 KRW |
119.0000 KRW |
125.0000 KRW |
122.1000 KRW |
| 2020-08-06 |
125.8910 KRW |
8,175,349.3432 XLM |
125.8000 KRW |
122.9000 KRW |
127.7000 KRW |
125.2000 KRW |
| 2020-08-05 |
126.8080 KRW |
5,698,317.3110 XLM |
126.9000 KRW |
126.0000 KRW |
128.2000 KRW |
126.8000 KRW |
| 2020-08-04 |
130.3737 KRW |
14,010,910.7957 XLM |
131.2000 KRW |
128.5000 KRW |
132.7000 KRW |
130.9000 KRW |
| 2020-08-03 |
126.1000 KRW |
14,052,498.9697 XLM |
124.1000 KRW |
123.0000 KRW |
128.4000 KRW |
124.1000 KRW |
| 2020-08-02 |
122.5300 KRW |
14,282,256.6692 XLM |
121.3000 KRW |
119.6000 KRW |
125.0000 KRW |
121.2000 KRW |
| 2020-08-01 |
125.1992 KRW |
24,762,574.7896 XLM |
127.0000 KRW |
121.8000 KRW |
128.3000 KRW |
127.3000 KRW |
| 2020-07-31 |
113.8130 KRW |
8,333,667.6800 XLM |
113.3000 KRW |
112.6000 KRW |
114.9000 KRW |
114.7000 KRW |
| 2020-07-30 |
113.6911 KRW |
5,325,530.0837 XLM |
112.6000 KRW |
112.4000 KRW |
114.9000 KRW |
113.8000 KRW |
| 2020-07-29 |
112.9508 KRW |
14,696,975.0448 XLM |
112.5000 KRW |
111.7000 KRW |
114.8000 KRW |
112.5000 KRW |
| 2020-07-28 |
113.1430 KRW |
16,617,555.2703 XLM |
114.0000 KRW |
110.3000 KRW |
115.6000 KRW |
113.9000 KRW |
| 2020-07-27 |
109.5486 KRW |
28,054,766.4950 XLM |
107.1000 KRW |
105.8000 KRW |
112.9000 KRW |
110.6000 KRW |
| 2020-07-26 |
117.2826 KRW |
9,952,745.3984 XLM |
119.1000 KRW |
115.0000 KRW |
119.4000 KRW |
116.7000 KRW |
| 2020-07-25 |
117.9365 KRW |
20,071,958.3807 XLM |
115.0000 KRW |
114.5000 KRW |
120.0000 KRW |
119.6000 KRW |
| 2020-07-24 |
114.1254 KRW |
5,675,398.9604 XLM |
114.9000 KRW |
113.0000 KRW |
116.0000 KRW |
113.7000 KRW |
| 2020-07-23 |
116.3593 KRW |
8,623,374.4076 XLM |
118.2000 KRW |
114.8000 KRW |
118.4000 KRW |
115.8000 KRW |
| 2020-07-22 |
115.0462 KRW |
12,358,776.9589 XLM |
116.2000 KRW |
113.0000 KRW |
116.5000 KRW |
115.0000 KRW |
| 2020-07-21 |
113.6006 KRW |
8,176,324.3800 XLM |
114.1000 KRW |
112.2000 KRW |
115.8000 KRW |
113.9000 KRW |
| 2020-07-20 |
114.8993 KRW |
12,700,212.8858 XLM |
117.7000 KRW |
112.0000 KRW |
118.8000 KRW |
113.1000 KRW |
| 2020-07-19 |
117.8482 KRW |
8,497,466.2946 XLM |
118.9000 KRW |
115.7000 KRW |
119.5000 KRW |
118.9000 KRW |
| 2020-07-18 |
121.0592 KRW |
10,050,757.6228 XLM |
120.0000 KRW |
119.8000 KRW |
122.1000 KRW |
120.0000 KRW |
| 2020-07-17 |
124.8480 KRW |
10,869,360.8957 XLM |
125.0000 KRW |
122.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2020-07-16 |
117.6923 KRW |
44,606,801.7181 XLM |
112.0000 KRW |
111.1000 KRW |
124.2000 KRW |
121.0000 KRW |
| 2020-07-15 |
111.3167 KRW |
47,101,156.4388 XLM |
107.2000 KRW |
104.2000 KRW |
115.1000 KRW |
113.0000 KRW |
| 2020-07-14 |
108.0196 KRW |
15,470,380.1551 XLM |
106.7000 KRW |
105.9000 KRW |
110.3000 KRW |
110.0000 KRW |
| 2020-07-13 |
108.7129 KRW |
19,871,910.2077 XLM |
111.3000 KRW |
103.7000 KRW |
112.8000 KRW |
107.9000 KRW |
| 2020-07-12 |
110.1040 KRW |
15,734,720.3842 XLM |
108.9000 KRW |
107.9000 KRW |
113.4000 KRW |
113.0000 KRW |
| 2020-07-11 |
111.5598 KRW |
13,676,692.5727 XLM |
113.6000 KRW |
109.4000 KRW |
113.7000 KRW |
112.1000 KRW |
| 2020-07-10 |
105.0689 KRW |
19,069,854.5062 XLM |
101.9000 KRW |
101.6000 KRW |
108.2000 KRW |
105.4000 KRW |
| 2020-07-09 |
106.7421 KRW |
31,825,763.4438 XLM |
105.4000 KRW |
101.3000 KRW |
111.1000 KRW |
107.8000 KRW |
| 2020-07-08 |
97.1456 KRW |
27,193,142.6084 XLM |
92.0500 KRW |
92.0500 KRW |
101.0000 KRW |
100.0000 KRW |
| 2020-07-07 |
86.7999 KRW |
14,223,699.7489 XLM |
85.3800 KRW |
84.6800 KRW |
88.5300 KRW |
87.0500 KRW |
| 2020-07-06 |
83.7324 KRW |
8,599,714.7745 XLM |
82.0400 KRW |
81.7500 KRW |
85.3800 KRW |
85.1600 KRW |
| 2020-07-05 |
79.2496 KRW |
3,218,778.1896 XLM |
79.3600 KRW |
77.9400 KRW |
80.3600 KRW |
80.0900 KRW |
| 2020-07-04 |
80.8356 KRW |
2,768,519.5653 XLM |
80.3200 KRW |
79.7300 KRW |
81.6700 KRW |
81.0000 KRW |
| 2020-07-03 |
80.8971 KRW |
2,668,850.5688 XLM |
80.5900 KRW |
79.7900 KRW |
82.0700 KRW |
80.1000 KRW |
| 2020-07-02 |
81.2595 KRW |
6,204,404.8197 XLM |
83.3100 KRW |
79.6700 KRW |
83.3100 KRW |
80.8900 KRW |
| 2020-07-01 |
81.7956 KRW |
7,218,288.0226 XLM |
81.7300 KRW |
80.5400 KRW |
83.3300 KRW |
81.9500 KRW |
| 2020-06-30 |
79.9066 KRW |
3,865,528.4029 XLM |
79.5600 KRW |
79.0900 KRW |
80.6900 KRW |
79.8700 KRW |
| 2020-06-29 |
77.1621 KRW |
1,810,342.3156 XLM |
75.9500 KRW |
75.7800 KRW |
78.0700 KRW |
77.8000 KRW |
| 2020-06-28 |
77.5787 KRW |
1,975,085.9658 XLM |
77.9800 KRW |
76.2800 KRW |
78.2500 KRW |
77.0600 KRW |
| 2020-06-27 |
76.1542 KRW |
4,313,166.3303 XLM |
79.7900 KRW |
71.8000 KRW |
79.9000 KRW |
76.0900 KRW |