Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-07 |
87.2876 KRW |
7,440,407.5256 XLM |
87.7000 KRW |
86.1200 KRW |
88.6000 KRW |
87.0000 KRW |
| 2020-05-06 |
87.4407 KRW |
5,927,603.3538 XLM |
87.7100 KRW |
86.7800 KRW |
88.7800 KRW |
86.8900 KRW |
| 2020-05-05 |
87.4334 KRW |
3,495,544.2877 XLM |
87.9700 KRW |
86.9800 KRW |
88.7300 KRW |
87.6300 KRW |
| 2020-05-04 |
89.3982 KRW |
5,450,833.8842 XLM |
87.8200 KRW |
87.4700 KRW |
90.3500 KRW |
88.9500 KRW |
| 2020-05-03 |
89.0173 KRW |
3,274,799.9874 XLM |
88.4000 KRW |
87.8400 KRW |
90.1800 KRW |
89.0100 KRW |
| 2020-05-02 |
91.0691 KRW |
12,660,753.5508 XLM |
89.0800 KRW |
88.2000 KRW |
92.7000 KRW |
91.5400 KRW |
| 2020-05-01 |
87.1388 KRW |
4,288,055.1631 XLM |
86.5300 KRW |
85.3400 KRW |
88.8900 KRW |
88.5900 KRW |
| 2020-04-30 |
83.1264 KRW |
7,364,236.8563 XLM |
85.4500 KRW |
81.1600 KRW |
85.5400 KRW |
81.6000 KRW |
| 2020-04-29 |
85.9869 KRW |
10,413,732.3987 XLM |
85.8600 KRW |
83.6800 KRW |
87.5200 KRW |
86.4200 KRW |
| 2020-04-28 |
83.1096 KRW |
12,399,973.1950 XLM |
82.1600 KRW |
81.9800 KRW |
84.0200 KRW |
83.1100 KRW |
| 2020-04-27 |
80.8491 KRW |
23,823,900.4297 XLM |
75.2000 KRW |
75.0000 KRW |
84.4500 KRW |
82.2100 KRW |
| 2020-04-26 |
75.6729 KRW |
4,691,334.1316 XLM |
75.2100 KRW |
74.2600 KRW |
76.4900 KRW |
75.3200 KRW |
| 2020-04-25 |
75.1812 KRW |
3,260,625.4815 XLM |
75.9300 KRW |
74.5700 KRW |
76.2400 KRW |
75.1600 KRW |
| 2020-04-24 |
75.1626 KRW |
7,577,229.4739 XLM |
75.4000 KRW |
73.3900 KRW |
77.1500 KRW |
74.2900 KRW |
| 2020-04-23 |
76.7449 KRW |
34,882,293.8577 XLM |
76.6400 KRW |
73.7400 KRW |
78.7700 KRW |
74.5300 KRW |
| 2020-04-22 |
65.7980 KRW |
5,871,430.0775 XLM |
66.1300 KRW |
65.1300 KRW |
66.3500 KRW |
66.2900 KRW |
| 2020-04-21 |
62.7487 KRW |
5,882,605.5741 XLM |
61.6700 KRW |
61.2000 KRW |
63.7500 KRW |
62.6500 KRW |
| 2020-04-20 |
62.7229 KRW |
27,800,677.2743 XLM |
61.9900 KRW |
60.2300 KRW |
64.7500 KRW |
61.6700 KRW |
| 2020-04-19 |
59.5553 KRW |
513,352.2226 XLM |
59.1200 KRW |
59.0300 KRW |
60.1800 KRW |
59.2800 KRW |
| 2020-04-18 |
60.5078 KRW |
1,582,788.6966 XLM |
60.6100 KRW |
60.0700 KRW |
61.2700 KRW |
60.7300 KRW |
| 2020-04-17 |
59.2421 KRW |
1,258,156.0927 XLM |
58.8600 KRW |
58.8300 KRW |
59.5800 KRW |
59.0000 KRW |
| 2020-04-16 |
59.0768 KRW |
1,843,755.6505 XLM |
58.8900 KRW |
58.3900 KRW |
59.7100 KRW |
59.0700 KRW |
| 2020-04-15 |
57.1549 KRW |
1,365,648.6367 XLM |
57.7200 KRW |
56.2300 KRW |
58.4700 KRW |
56.4100 KRW |
| 2020-04-14 |
58.8130 KRW |
802,877.4366 XLM |
58.9100 KRW |
58.2900 KRW |
59.1300 KRW |
58.7700 KRW |
| 2020-04-13 |
58.7798 KRW |
1,778,872.3537 XLM |
58.1300 KRW |
58.0500 KRW |
59.5800 KRW |
58.9600 KRW |
| 2020-04-12 |
61.6748 KRW |
4,792,219.7154 XLM |
61.8400 KRW |
59.8300 KRW |
62.7000 KRW |
60.0100 KRW |
| 2020-04-11 |
60.4118 KRW |
3,120,433.3357 XLM |
59.3700 KRW |
59.0100 KRW |
61.4000 KRW |
61.0100 KRW |
| 2020-04-10 |
57.2140 KRW |
2,911,245.1024 XLM |
57.6100 KRW |
55.4800 KRW |
58.7700 KRW |
58.3300 KRW |
| 2020-04-09 |
62.3476 KRW |
6,799,026.4454 XLM |
60.5000 KRW |
60.2000 KRW |
63.3900 KRW |
62.9700 KRW |
| 2020-04-08 |
60.9768 KRW |
4,416,446.3011 XLM |
59.4800 KRW |
59.3800 KRW |
61.6900 KRW |
61.4400 KRW |
| 2020-04-07 |
58.6005 KRW |
3,118,787.8159 XLM |
59.3500 KRW |
57.0000 KRW |
60.8100 KRW |
58.0600 KRW |
| 2020-04-06 |
58.6633 KRW |
11,283,624.0075 XLM |
57.5800 KRW |
57.5500 KRW |
59.7500 KRW |
59.6600 KRW |
| 2020-04-05 |
51.4987 KRW |
3,216,511.7812 XLM |
50.6300 KRW |
50.4100 KRW |
52.5000 KRW |
52.4000 KRW |
| 2020-04-04 |
50.0840 KRW |
2,218,470.1048 XLM |
49.7200 KRW |
49.6600 KRW |
50.6900 KRW |
50.2200 KRW |
| 2020-04-03 |
49.6523 KRW |
1,228,138.8003 XLM |
49.5600 KRW |
49.3300 KRW |
50.2900 KRW |
50.1000 KRW |
| 2020-04-02 |
50.0485 KRW |
3,937,360.7044 XLM |
49.9200 KRW |
49.0500 KRW |
51.0000 KRW |
49.5000 KRW |
| 2020-04-01 |
48.5930 KRW |
2,643,266.0765 XLM |
48.6500 KRW |
48.0200 KRW |
49.6500 KRW |
49.6400 KRW |
| 2020-03-31 |
49.4529 KRW |
2,909,542.1762 XLM |
49.2700 KRW |
49.0200 KRW |
49.8800 KRW |
49.6100 KRW |
| 2020-03-30 |
49.3931 KRW |
3,647,363.2197 XLM |
49.0400 KRW |
48.8400 KRW |
49.9700 KRW |
49.0100 KRW |
| 2020-03-29 |
47.4592 KRW |
3,105,437.6034 XLM |
48.8400 KRW |
46.6100 KRW |
48.9100 KRW |
46.6400 KRW |
| 2020-03-28 |
48.6752 KRW |
2,978,911.6323 XLM |
48.3400 KRW |
48.0000 KRW |
49.7300 KRW |
48.5900 KRW |
| 2020-03-27 |
51.8806 KRW |
4,140,523.7175 XLM |
51.2700 KRW |
50.0000 KRW |
52.9600 KRW |
50.2600 KRW |
| 2020-03-26 |
51.1805 KRW |
5,932,679.5332 XLM |
49.7100 KRW |
49.5100 KRW |
52.6700 KRW |
52.4400 KRW |
| 2020-03-25 |
49.8687 KRW |
1,417,428.5722 XLM |
49.7100 KRW |
49.2700 KRW |
50.2400 KRW |
50.1100 KRW |
| 2020-03-24 |
49.4510 KRW |
2,628,680.6276 XLM |
49.0000 KRW |
48.5900 KRW |
50.0800 KRW |
50.0100 KRW |
| 2020-03-23 |
48.4431 KRW |
4,145,789.9993 XLM |
48.3900 KRW |
47.5900 KRW |
49.0400 KRW |
48.9900 KRW |
| 2020-03-22 |
47.2771 KRW |
2,103,985.1398 XLM |
48.1500 KRW |
46.6700 KRW |
48.1500 KRW |
46.6700 KRW |
| 2020-03-21 |
49.6218 KRW |
2,121,542.3559 XLM |
49.8300 KRW |
48.8300 KRW |
50.5100 KRW |
49.3600 KRW |
| 2020-03-20 |
49.8361 KRW |
6,339,829.1422 XLM |
53.6000 KRW |
46.1700 KRW |
53.8500 KRW |
49.7700 KRW |
| 2020-03-19 |
51.3412 KRW |
11,647,816.4993 XLM |
48.3500 KRW |
48.2600 KRW |
54.3300 KRW |
51.6600 KRW |