Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-27 |
68.5591 KRW |
2,578,213.7830 XLM |
68.2900 KRW |
67.8000 KRW |
69.4800 KRW |
67.8300 KRW |
| 2020-01-26 |
67.2825 KRW |
1,870,312.2201 XLM |
66.9900 KRW |
66.5100 KRW |
68.0100 KRW |
67.6100 KRW |
| 2020-01-25 |
65.5162 KRW |
499,873.9414 XLM |
65.3000 KRW |
65.1900 KRW |
66.2400 KRW |
65.8600 KRW |
| 2020-01-24 |
66.9008 KRW |
1,365,917.0940 XLM |
66.9400 KRW |
66.2100 KRW |
67.6000 KRW |
66.2100 KRW |
| 2020-01-23 |
67.5241 KRW |
2,854,369.1705 XLM |
67.4100 KRW |
66.1000 KRW |
68.0900 KRW |
67.3300 KRW |
| 2020-01-22 |
70.5678 KRW |
1,622,428.4405 XLM |
71.0500 KRW |
69.6600 KRW |
71.7600 KRW |
69.8800 KRW |
| 2020-01-21 |
71.9990 KRW |
2,508,947.1801 XLM |
73.1100 KRW |
70.8400 KRW |
73.1100 KRW |
71.8200 KRW |
| 2020-01-20 |
72.5522 KRW |
12,077,190.7840 XLM |
72.2400 KRW |
70.6700 KRW |
73.9300 KRW |
71.2500 KRW |
| 2020-01-19 |
68.8316 KRW |
3,982,114.3288 XLM |
67.7800 KRW |
67.6100 KRW |
70.3100 KRW |
68.6200 KRW |
| 2020-01-18 |
70.6473 KRW |
7,512,061.8420 XLM |
71.3400 KRW |
69.1400 KRW |
72.8200 KRW |
69.7900 KRW |
| 2020-01-17 |
68.6229 KRW |
16,052,817.0304 XLM |
63.2400 KRW |
62.9700 KRW |
72.8700 KRW |
68.1000 KRW |
| 2020-01-16 |
60.2317 KRW |
3,154,869.2866 XLM |
59.7000 KRW |
59.1800 KRW |
60.8900 KRW |
60.1000 KRW |
| 2020-01-15 |
60.4619 KRW |
6,414,937.3780 XLM |
61.5200 KRW |
59.1700 KRW |
61.5900 KRW |
60.3800 KRW |
| 2020-01-14 |
57.3883 KRW |
19,122,820.0425 XLM |
57.1000 KRW |
54.8000 KRW |
59.1800 KRW |
58.2100 KRW |
| 2020-01-13 |
54.2777 KRW |
1,992,316.9125 XLM |
54.0300 KRW |
53.8600 KRW |
54.7700 KRW |
54.5000 KRW |
| 2020-01-12 |
55.2670 KRW |
768,479.2177 XLM |
55.0400 KRW |
54.8700 KRW |
55.5500 KRW |
55.0500 KRW |
| 2020-01-11 |
55.1145 KRW |
3,245,861.9056 XLM |
54.1200 KRW |
54.0900 KRW |
55.5200 KRW |
54.5900 KRW |
| 2020-01-10 |
54.0584 KRW |
5,959,449.9977 XLM |
54.2200 KRW |
52.9000 KRW |
54.8500 KRW |
53.9900 KRW |
| 2020-01-09 |
53.9360 KRW |
1,110,204.2168 XLM |
54.4200 KRW |
53.6900 KRW |
54.5200 KRW |
53.9600 KRW |
| 2020-01-08 |
54.2632 KRW |
2,624,425.6258 XLM |
55.6300 KRW |
53.2000 KRW |
55.7800 KRW |
53.9600 KRW |
| 2020-01-07 |
55.4083 KRW |
4,880,474.0344 XLM |
55.5200 KRW |
54.4400 KRW |
56.7600 KRW |
55.8500 KRW |
| 2020-01-06 |
56.6841 KRW |
6,618,984.5327 XLM |
55.7900 KRW |
55.3400 KRW |
57.7300 KRW |
57.3500 KRW |
| 2020-01-05 |
52.5251 KRW |
907,527.4525 XLM |
52.4600 KRW |
52.0200 KRW |
53.2600 KRW |
52.3700 KRW |
| 2020-01-04 |
52.2993 KRW |
395,739.8287 XLM |
52.0300 KRW |
52.0300 KRW |
52.6800 KRW |
52.5100 KRW |
| 2020-01-03 |
52.3929 KRW |
391,196.9753 XLM |
52.1800 KRW |
52.0500 KRW |
52.7300 KRW |
52.5800 KRW |
| 2020-01-02 |
50.9436 KRW |
735,153.8994 XLM |
51.9300 KRW |
50.2500 KRW |
51.9700 KRW |
50.3900 KRW |
| 2020-01-01 |
52.3625 KRW |
659,653.4540 XLM |
52.3000 KRW |
52.0400 KRW |
52.5000 KRW |
52.1400 KRW |
| 2019-12-31 |
51.7874 KRW |
806,942.7027 XLM |
52.2000 KRW |
51.4000 KRW |
52.2000 KRW |
51.8700 KRW |
| 2019-12-30 |
52.5877 KRW |
849,673.3829 XLM |
53.0000 KRW |
52.2100 KRW |
53.0000 KRW |
52.4600 KRW |
| 2019-12-29 |
53.1466 KRW |
621,453.7918 XLM |
53.1600 KRW |
52.7700 KRW |
53.5200 KRW |
53.2000 KRW |
| 2019-12-28 |
53.1720 KRW |
589,148.7294 XLM |
53.3800 KRW |
52.8500 KRW |
53.5600 KRW |
52.8500 KRW |
| 2019-12-27 |
52.9014 KRW |
870,538.7497 XLM |
52.2000 KRW |
52.0500 KRW |
53.2700 KRW |
53.0000 KRW |
| 2019-12-26 |
52.0864 KRW |
733,726.3424 XLM |
51.8500 KRW |
51.3800 KRW |
52.8000 KRW |
51.8500 KRW |
| 2019-12-25 |
51.4176 KRW |
401,939.1030 XLM |
51.7700 KRW |
50.9900 KRW |
51.7700 KRW |
51.5000 KRW |
| 2019-12-24 |
52.3443 KRW |
790,212.9568 XLM |
52.8300 KRW |
52.0000 KRW |
52.8600 KRW |
52.4600 KRW |
| 2019-12-23 |
52.6819 KRW |
2,246,068.3662 XLM |
53.7100 KRW |
51.7700 KRW |
54.2100 KRW |
52.1100 KRW |
| 2019-12-22 |
54.0763 KRW |
1,188,206.5227 XLM |
53.5700 KRW |
53.5000 KRW |
54.7400 KRW |
54.5600 KRW |
| 2019-12-21 |
53.0400 KRW |
190,202.0545 XLM |
53.4000 KRW |
52.7100 KRW |
53.4300 KRW |
52.7200 KRW |
| 2019-12-20 |
53.7999 KRW |
2,147,678.7449 XLM |
53.6000 KRW |
53.0800 KRW |
54.1400 KRW |
53.7000 KRW |
| 2019-12-19 |
52.5556 KRW |
669,825.2394 XLM |
52.6000 KRW |
52.2600 KRW |
53.0100 KRW |
52.6600 KRW |
| 2019-12-18 |
53.9399 KRW |
2,543,343.3422 XLM |
51.6900 KRW |
51.6900 KRW |
55.5800 KRW |
54.3700 KRW |
| 2019-12-17 |
50.8384 KRW |
3,700,687.6088 XLM |
52.2800 KRW |
49.1800 KRW |
52.7300 KRW |
50.5500 KRW |
| 2019-12-16 |
55.6715 KRW |
3,912,776.4799 XLM |
58.8100 KRW |
54.1000 KRW |
58.9200 KRW |
55.0000 KRW |
| 2019-12-15 |
59.9083 KRW |
1,089,300.6588 XLM |
60.1100 KRW |
59.5700 KRW |
60.2000 KRW |
59.6200 KRW |
| 2019-12-14 |
59.2976 KRW |
3,028,611.8200 XLM |
60.2900 KRW |
58.6600 KRW |
60.2900 KRW |
59.5000 KRW |
| 2019-12-13 |
62.1541 KRW |
2,135,023.6264 XLM |
61.6600 KRW |
61.5600 KRW |
62.5000 KRW |
61.7900 KRW |
| 2019-12-12 |
61.2328 KRW |
1,827,111.3978 XLM |
61.6200 KRW |
60.5000 KRW |
62.0500 KRW |
61.0100 KRW |
| 2019-12-11 |
62.3831 KRW |
687,751.3312 XLM |
63.0000 KRW |
62.1000 KRW |
63.0000 KRW |
62.2000 KRW |
| 2019-12-10 |
62.5596 KRW |
1,439,463.1225 XLM |
63.4000 KRW |
62.0000 KRW |
63.5000 KRW |
63.0000 KRW |
| 2019-12-09 |
64.5830 KRW |
1,813,971.6051 XLM |
65.4000 KRW |
63.8000 KRW |
65.5000 KRW |
64.6000 KRW |