Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-18 |
45.0529 KRW |
1,262,617.1382 XLM |
45.1300 KRW |
44.2700 KRW |
46.0100 KRW |
45.7000 KRW |
| 2020-03-17 |
46.9441 KRW |
2,258,639.2209 XLM |
45.8200 KRW |
45.8200 KRW |
47.9900 KRW |
47.8700 KRW |
| 2020-03-16 |
44.7849 KRW |
2,215,830.0708 XLM |
45.5000 KRW |
43.5500 KRW |
46.3800 KRW |
44.8300 KRW |
| 2020-03-15 |
49.1189 KRW |
2,491,396.5449 XLM |
48.4400 KRW |
47.8000 KRW |
50.4900 KRW |
48.6900 KRW |
| 2020-03-14 |
48.7876 KRW |
1,988,458.8590 XLM |
48.9700 KRW |
48.0000 KRW |
49.9700 KRW |
48.5300 KRW |
| 2020-03-13 |
48.4487 KRW |
10,361,997.9673 XLM |
48.6300 KRW |
44.6300 KRW |
52.2200 KRW |
51.7200 KRW |
| 2020-03-12 |
46.8893 KRW |
13,183,522.3546 XLM |
48.2600 KRW |
40.0200 KRW |
50.9700 KRW |
42.3000 KRW |
| 2020-03-11 |
58.6405 KRW |
2,086,270.2797 XLM |
60.0100 KRW |
57.1300 KRW |
60.4300 KRW |
59.6800 KRW |
| 2020-03-10 |
62.3515 KRW |
2,793,266.9183 XLM |
63.4300 KRW |
61.7000 KRW |
63.5700 KRW |
62.8600 KRW |
| 2020-03-09 |
60.8162 KRW |
5,695,757.8305 XLM |
59.9500 KRW |
58.1300 KRW |
64.1400 KRW |
63.8400 KRW |
| 2020-03-08 |
63.3657 KRW |
12,612,544.6427 XLM |
66.7900 KRW |
60.4200 KRW |
66.9600 KRW |
60.9400 KRW |
| 2020-03-06 |
71.3679 KRW |
6,275,066.5995 XLM |
71.1700 KRW |
70.5500 KRW |
72.5600 KRW |
71.7100 KRW |
| 2020-03-05 |
71.3757 KRW |
1,467,214.1209 XLM |
71.1700 KRW |
70.8700 KRW |
72.3700 KRW |
70.9800 KRW |
| 2020-03-04 |
69.7441 KRW |
1,935,254.9335 XLM |
69.8600 KRW |
69.3000 KRW |
70.1900 KRW |
70.0700 KRW |
| 2020-03-03 |
70.0818 KRW |
2,452,267.0458 XLM |
70.7100 KRW |
69.1700 KRW |
71.4700 KRW |
69.8600 KRW |
| 2020-03-02 |
71.3942 KRW |
2,246,908.5527 XLM |
70.9600 KRW |
70.5600 KRW |
71.8500 KRW |
70.9700 KRW |
| 2020-03-01 |
68.1859 KRW |
2,283,300.9150 XLM |
69.0800 KRW |
66.9900 KRW |
69.5400 KRW |
67.8900 KRW |
| 2020-02-29 |
69.8536 KRW |
1,131,821.9499 XLM |
69.8600 KRW |
69.2100 KRW |
70.6600 KRW |
69.3900 KRW |
| 2020-02-28 |
70.8614 KRW |
1,546,009.0646 XLM |
71.3500 KRW |
69.1000 KRW |
72.3100 KRW |
70.7800 KRW |
| 2020-02-27 |
74.0008 KRW |
2,228,815.3654 XLM |
73.7700 KRW |
72.1300 KRW |
76.0700 KRW |
72.5500 KRW |
| 2020-02-26 |
71.4962 KRW |
2,918,769.6499 XLM |
72.4800 KRW |
69.0000 KRW |
73.4800 KRW |
72.2300 KRW |
| 2020-02-25 |
78.7561 KRW |
3,908,669.0076 XLM |
79.6000 KRW |
77.3700 KRW |
79.9600 KRW |
78.2400 KRW |
| 2020-02-24 |
83.0663 KRW |
2,421,711.9069 XLM |
83.8100 KRW |
81.8300 KRW |
84.2100 KRW |
83.3400 KRW |
| 2020-02-23 |
85.8446 KRW |
1,316,665.7404 XLM |
85.6800 KRW |
85.1900 KRW |
86.5000 KRW |
86.3200 KRW |
| 2020-02-22 |
83.7361 KRW |
968,801.7410 XLM |
83.7200 KRW |
83.0000 KRW |
84.7200 KRW |
83.3200 KRW |
| 2020-02-21 |
84.7445 KRW |
1,274,883.4213 XLM |
85.1600 KRW |
83.1500 KRW |
86.1300 KRW |
84.9200 KRW |
| 2020-02-20 |
83.3049 KRW |
2,940,586.6884 XLM |
84.0000 KRW |
81.0000 KRW |
85.4100 KRW |
84.5100 KRW |
| 2020-02-19 |
86.9903 KRW |
5,090,829.9433 XLM |
89.3300 KRW |
82.6700 KRW |
93.0000 KRW |
83.5400 KRW |
| 2020-02-18 |
87.7723 KRW |
3,327,780.1696 XLM |
84.7200 KRW |
84.7200 KRW |
89.4500 KRW |
89.0000 KRW |
| 2020-02-17 |
83.6871 KRW |
4,784,750.2261 XLM |
81.8600 KRW |
80.6400 KRW |
85.9000 KRW |
85.8500 KRW |
| 2020-02-16 |
83.5376 KRW |
8,929,804.6137 XLM |
85.7200 KRW |
78.7600 KRW |
88.3300 KRW |
88.3000 KRW |
| 2020-02-15 |
93.6787 KRW |
10,159,099.9705 XLM |
98.8800 KRW |
89.4200 KRW |
98.8800 KRW |
91.2500 KRW |
| 2020-02-14 |
98.6246 KRW |
4,822,811.2152 XLM |
97.5800 KRW |
97.1400 KRW |
99.9600 KRW |
99.4600 KRW |
| 2020-02-13 |
96.3444 KRW |
3,938,253.9215 XLM |
95.5100 KRW |
94.8500 KRW |
98.3800 KRW |
96.2000 KRW |
| 2020-02-12 |
91.8910 KRW |
6,154,522.0790 XLM |
90.5000 KRW |
88.8400 KRW |
94.0300 KRW |
91.6300 KRW |
| 2020-02-11 |
85.0228 KRW |
9,400,518.0682 XLM |
84.7000 KRW |
83.7800 KRW |
86.1000 KRW |
85.0900 KRW |
| 2020-02-10 |
82.6059 KRW |
3,622,888.5776 XLM |
82.6600 KRW |
81.8400 KRW |
83.4000 KRW |
83.0000 KRW |
| 2020-02-09 |
84.0447 KRW |
1,720,722.1622 XLM |
84.0800 KRW |
82.8100 KRW |
85.4000 KRW |
85.3800 KRW |
| 2020-02-08 |
83.2361 KRW |
2,223,583.5225 XLM |
83.4000 KRW |
82.6000 KRW |
84.0800 KRW |
83.1100 KRW |
| 2020-02-07 |
84.2861 KRW |
3,517,772.4461 XLM |
85.2000 KRW |
83.5900 KRW |
85.2000 KRW |
84.3000 KRW |
| 2020-02-06 |
81.3554 KRW |
3,472,725.8443 XLM |
80.4600 KRW |
79.9500 KRW |
82.8900 KRW |
82.0400 KRW |
| 2020-02-05 |
78.4366 KRW |
3,661,245.3835 XLM |
78.6600 KRW |
77.5600 KRW |
79.7500 KRW |
78.9100 KRW |
| 2020-02-04 |
76.1553 KRW |
14,395,215.2223 XLM |
73.3500 KRW |
73.3000 KRW |
77.9500 KRW |
76.3000 KRW |
| 2020-02-03 |
73.5686 KRW |
2,488,211.9324 XLM |
73.5700 KRW |
72.9100 KRW |
74.5000 KRW |
74.4900 KRW |
| 2020-02-02 |
74.5865 KRW |
5,579,573.7417 XLM |
75.0000 KRW |
73.0000 KRW |
75.3600 KRW |
73.1800 KRW |
| 2020-02-01 |
71.9191 KRW |
5,878,729.1143 XLM |
71.5600 KRW |
71.2000 KRW |
72.4400 KRW |
71.7500 KRW |
| 2020-01-31 |
69.9272 KRW |
1,399,684.8097 XLM |
69.5000 KRW |
69.4900 KRW |
70.5100 KRW |
70.0400 KRW |
| 2020-01-30 |
70.5575 KRW |
5,557,285.2275 XLM |
69.2200 KRW |
69.2000 KRW |
71.5500 KRW |
70.5700 KRW |
| 2020-01-29 |
69.7437 KRW |
5,244,686.0222 XLM |
69.8400 KRW |
68.8800 KRW |
70.6600 KRW |
69.7300 KRW |
| 2020-01-28 |
68.6997 KRW |
4,360,816.9009 XLM |
69.3500 KRW |
67.8500 KRW |
69.5200 KRW |
68.5100 KRW |