Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-26 |
80.5687 KRW |
1,226,952.3710 XLM |
80.6900 KRW |
80.1000 KRW |
81.4900 KRW |
80.4600 KRW |
| 2020-06-25 |
81.3853 KRW |
2,095,364.1427 XLM |
81.3100 KRW |
81.0000 KRW |
81.9300 KRW |
81.2400 KRW |
| 2020-06-24 |
82.8996 KRW |
3,458,312.4471 XLM |
82.6700 KRW |
82.0600 KRW |
83.6100 KRW |
83.2400 KRW |
| 2020-06-23 |
85.5172 KRW |
2,662,480.9637 XLM |
84.7600 KRW |
84.5500 KRW |
86.2200 KRW |
84.6000 KRW |
| 2020-06-22 |
85.9238 KRW |
4,080,663.3694 XLM |
85.3200 KRW |
84.8500 KRW |
86.4000 KRW |
86.1200 KRW |
| 2020-06-21 |
83.3170 KRW |
1,882,024.7950 XLM |
83.3600 KRW |
82.6200 KRW |
84.2200 KRW |
82.6500 KRW |
| 2020-06-20 |
83.9262 KRW |
683,499.3197 XLM |
83.5400 KRW |
83.2000 KRW |
84.6600 KRW |
84.5300 KRW |
| 2020-06-19 |
84.5968 KRW |
1,710,017.9115 XLM |
85.0000 KRW |
83.6600 KRW |
85.3000 KRW |
83.9200 KRW |
| 2020-06-18 |
84.7892 KRW |
1,808,625.5540 XLM |
85.8200 KRW |
83.9100 KRW |
85.8200 KRW |
85.3400 KRW |
| 2020-06-17 |
86.8672 KRW |
3,019,935.9211 XLM |
88.3700 KRW |
84.6200 KRW |
88.6800 KRW |
86.7500 KRW |
| 2020-06-16 |
85.0304 KRW |
1,616,297.1056 XLM |
84.4600 KRW |
84.0300 KRW |
85.8500 KRW |
85.7500 KRW |
| 2020-06-15 |
84.5236 KRW |
3,743,405.6044 XLM |
82.5000 KRW |
82.4700 KRW |
86.2300 KRW |
85.4300 KRW |
| 2020-06-14 |
85.8586 KRW |
2,629,279.6081 XLM |
86.2700 KRW |
84.9000 KRW |
87.3000 KRW |
85.3000 KRW |
| 2020-06-13 |
88.8222 KRW |
542,503.7183 XLM |
88.9800 KRW |
88.0000 KRW |
89.3800 KRW |
89.1000 KRW |
| 2020-06-12 |
87.3156 KRW |
2,224,815.6670 XLM |
88.1400 KRW |
86.0200 KRW |
88.4600 KRW |
87.4500 KRW |
| 2020-06-11 |
86.1655 KRW |
11,630,894.4382 XLM |
89.4200 KRW |
83.2600 KRW |
89.4200 KRW |
84.8700 KRW |
| 2020-06-10 |
93.2589 KRW |
2,217,840.5389 XLM |
93.5000 KRW |
92.6700 KRW |
93.8900 KRW |
93.6700 KRW |
| 2020-06-09 |
93.6849 KRW |
1,501,540.2324 XLM |
94.3400 KRW |
92.5200 KRW |
94.8400 KRW |
93.6200 KRW |
| 2020-06-08 |
95.2956 KRW |
1,689,956.4346 XLM |
95.2000 KRW |
94.7600 KRW |
95.9800 KRW |
95.5700 KRW |
| 2020-06-07 |
93.6894 KRW |
2,781,082.0180 XLM |
92.5300 KRW |
92.4800 KRW |
95.1500 KRW |
94.3000 KRW |
| 2020-06-06 |
96.6485 KRW |
2,724,111.7980 XLM |
96.0000 KRW |
95.7100 KRW |
97.4000 KRW |
96.1500 KRW |
| 2020-06-05 |
95.8381 KRW |
6,513,934.9678 XLM |
96.1800 KRW |
94.8500 KRW |
97.4300 KRW |
95.7700 KRW |
| 2020-06-04 |
99.0840 KRW |
7,957,564.0126 XLM |
98.6500 KRW |
97.2700 KRW |
101.1000 KRW |
99.3000 KRW |
| 2020-06-03 |
99.4707 KRW |
9,680,248.3524 XLM |
99.1900 KRW |
97.5500 KRW |
100.4000 KRW |
99.6500 KRW |
| 2020-06-02 |
94.2692 KRW |
20,436,672.0463 XLM |
93.4400 KRW |
89.9300 KRW |
98.5000 KRW |
96.2600 KRW |
| 2020-06-01 |
90.1526 KRW |
6,469,554.9814 XLM |
90.7400 KRW |
88.7000 KRW |
91.5500 KRW |
89.9000 KRW |
| 2020-05-31 |
86.7398 KRW |
9,071,600.1725 XLM |
86.9100 KRW |
83.5700 KRW |
90.5400 KRW |
85.4000 KRW |
| 2020-05-30 |
85.4891 KRW |
8,622,445.8800 XLM |
83.7700 KRW |
82.7100 KRW |
87.2500 KRW |
86.9800 KRW |
| 2020-05-29 |
81.6743 KRW |
1,620,750.7926 XLM |
81.6100 KRW |
80.9900 KRW |
82.2900 KRW |
82.0900 KRW |
| 2020-05-28 |
82.8354 KRW |
7,029,315.3582 XLM |
81.5700 KRW |
80.9900 KRW |
84.5200 KRW |
83.3500 KRW |
| 2020-05-27 |
80.4675 KRW |
2,418,868.0430 XLM |
80.8800 KRW |
79.7500 KRW |
81.4900 KRW |
80.0700 KRW |
| 2020-05-26 |
78.3010 KRW |
1,662,716.9794 XLM |
78.7000 KRW |
77.4300 KRW |
79.0000 KRW |
78.9600 KRW |
| 2020-05-25 |
79.6201 KRW |
2,281,853.4495 XLM |
78.6900 KRW |
78.5400 KRW |
80.2400 KRW |
80.2400 KRW |
| 2020-05-24 |
79.7420 KRW |
2,650,187.8023 XLM |
80.1600 KRW |
78.0700 KRW |
80.9900 KRW |
78.0700 KRW |
| 2020-05-23 |
81.7323 KRW |
1,139,232.4584 XLM |
81.9700 KRW |
81.2800 KRW |
82.4100 KRW |
81.6600 KRW |
| 2020-05-22 |
83.3061 KRW |
1,865,991.9853 XLM |
83.0200 KRW |
82.0300 KRW |
84.0300 KRW |
82.7300 KRW |
| 2020-05-21 |
80.9686 KRW |
5,077,075.5647 XLM |
79.8100 KRW |
78.7400 KRW |
82.4700 KRW |
81.4900 KRW |
| 2020-05-20 |
84.7537 KRW |
6,848,321.6332 XLM |
85.8700 KRW |
82.6000 KRW |
86.5100 KRW |
86.0200 KRW |
| 2020-05-19 |
83.6378 KRW |
2,547,931.2543 XLM |
83.2300 KRW |
83.0000 KRW |
84.0200 KRW |
83.6300 KRW |
| 2020-05-18 |
83.8588 KRW |
2,278,956.3421 XLM |
83.6600 KRW |
83.2200 KRW |
84.6200 KRW |
84.5000 KRW |
| 2020-05-17 |
84.2396 KRW |
3,224,080.2254 XLM |
85.4400 KRW |
82.8300 KRW |
85.5300 KRW |
82.9100 KRW |
| 2020-05-16 |
81.8573 KRW |
1,519,428.5047 XLM |
82.0200 KRW |
81.0700 KRW |
82.4000 KRW |
82.0400 KRW |
| 2020-05-15 |
82.7818 KRW |
4,359,362.8230 XLM |
83.8500 KRW |
81.8000 KRW |
84.0000 KRW |
81.8300 KRW |
| 2020-05-14 |
83.4439 KRW |
4,406,304.1688 XLM |
83.5000 KRW |
82.2600 KRW |
84.1500 KRW |
83.3600 KRW |
| 2020-05-13 |
84.3801 KRW |
3,928,232.1291 XLM |
84.1000 KRW |
83.2100 KRW |
85.3200 KRW |
84.9300 KRW |
| 2020-05-12 |
83.7951 KRW |
17,103,802.1971 XLM |
82.3000 KRW |
81.5500 KRW |
85.4300 KRW |
84.8000 KRW |
| 2020-05-11 |
75.9262 KRW |
7,914,406.2587 XLM |
77.7800 KRW |
74.4300 KRW |
78.6900 KRW |
76.1300 KRW |
| 2020-05-10 |
76.8167 KRW |
12,019,172.2169 XLM |
79.1100 KRW |
74.2000 KRW |
79.1800 KRW |
78.4700 KRW |
| 2020-05-09 |
87.1149 KRW |
2,776,117.6741 XLM |
87.4400 KRW |
86.5200 KRW |
88.0000 KRW |
86.6100 KRW |
| 2020-05-08 |
88.3154 KRW |
6,368,464.6226 XLM |
86.4800 KRW |
86.1600 KRW |
89.9600 KRW |
87.9200 KRW |