Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-08 |
65.3753 KRW |
623,536.8005 XLM |
65.3000 KRW |
65.2000 KRW |
65.6000 KRW |
65.5000 KRW |
| 2019-12-07 |
65.1379 KRW |
324,886.4373 XLM |
65.4000 KRW |
64.9000 KRW |
65.4000 KRW |
65.0000 KRW |
| 2019-12-06 |
64.7670 KRW |
1,074,999.1092 XLM |
65.1000 KRW |
64.5000 KRW |
65.5000 KRW |
64.9000 KRW |
| 2019-12-05 |
64.9924 KRW |
1,050,129.2855 XLM |
64.8000 KRW |
64.3000 KRW |
65.6000 KRW |
65.2000 KRW |
| 2019-12-04 |
65.1172 KRW |
1,525,959.9284 XLM |
66.0000 KRW |
64.0000 KRW |
66.7000 KRW |
64.8000 KRW |
| 2019-12-03 |
66.0790 KRW |
267,337.7197 XLM |
66.1000 KRW |
65.7000 KRW |
66.3000 KRW |
65.7000 KRW |
| 2019-12-02 |
65.9213 KRW |
652,878.7611 XLM |
66.3000 KRW |
65.4000 KRW |
66.6000 KRW |
65.8000 KRW |
| 2019-12-01 |
67.1052 KRW |
468,084.7599 XLM |
67.5000 KRW |
66.5000 KRW |
67.6000 KRW |
67.4000 KRW |
| 2019-11-30 |
67.0744 KRW |
841,176.8175 XLM |
67.4000 KRW |
66.5000 KRW |
67.7000 KRW |
67.4000 KRW |
| 2019-11-29 |
69.3619 KRW |
1,460,123.6648 XLM |
69.7000 KRW |
68.6000 KRW |
70.1000 KRW |
69.3000 KRW |
| 2019-11-28 |
68.4644 KRW |
1,559,424.4786 XLM |
68.4000 KRW |
67.3000 KRW |
69.1000 KRW |
68.0000 KRW |
| 2019-11-27 |
68.3450 KRW |
2,173,546.8665 XLM |
67.5000 KRW |
67.3000 KRW |
69.5000 KRW |
68.5000 KRW |
| 2019-11-26 |
66.8583 KRW |
722,560.7827 XLM |
66.8000 KRW |
66.3000 KRW |
67.7000 KRW |
67.7000 KRW |
| 2019-11-25 |
68.7609 KRW |
1,643,758.4163 XLM |
68.6000 KRW |
67.2000 KRW |
70.0000 KRW |
67.2000 KRW |
| 2019-11-24 |
67.4206 KRW |
1,676,647.1537 XLM |
67.9000 KRW |
65.7000 KRW |
68.9000 KRW |
66.1000 KRW |
| 2019-11-23 |
72.5802 KRW |
2,421,813.2467 XLM |
71.8000 KRW |
71.6000 KRW |
73.5000 KRW |
72.3000 KRW |
| 2019-11-22 |
69.7953 KRW |
5,725,977.5373 XLM |
66.5000 KRW |
66.5000 KRW |
71.7000 KRW |
71.1000 KRW |
| 2019-11-21 |
70.7404 KRW |
4,023,710.0983 XLM |
70.1000 KRW |
68.9000 KRW |
72.0000 KRW |
71.9000 KRW |
| 2019-11-20 |
75.9828 KRW |
34,326,856.5735 XLM |
76.7000 KRW |
74.7000 KRW |
76.8000 KRW |
75.0000 KRW |
| 2019-11-19 |
75.6482 KRW |
160,046,295.0934 XLM |
75.0000 KRW |
74.8000 KRW |
77.3000 KRW |
76.9000 KRW |
| 2019-11-18 |
78.7640 KRW |
6,020,923.5243 XLM |
80.7000 KRW |
76.9000 KRW |
80.7000 KRW |
78.5000 KRW |
| 2019-11-17 |
83.8926 KRW |
1,248,026.4612 XLM |
84.2000 KRW |
83.5000 KRW |
84.4000 KRW |
83.8000 KRW |
| 2019-11-16 |
83.5396 KRW |
678,336.7153 XLM |
83.7000 KRW |
83.2000 KRW |
83.8000 KRW |
83.3000 KRW |
| 2019-11-15 |
84.2108 KRW |
1,890,478.0326 XLM |
83.7000 KRW |
83.1000 KRW |
85.4000 KRW |
84.4000 KRW |
| 2019-11-14 |
86.0126 KRW |
904,137.3433 XLM |
86.1000 KRW |
85.4000 KRW |
86.6000 KRW |
86.6000 KRW |
| 2019-11-13 |
88.5838 KRW |
2,195,693.6214 XLM |
89.3000 KRW |
87.7000 KRW |
89.6000 KRW |
88.7000 KRW |
| 2019-11-12 |
88.7516 KRW |
5,680,560.5302 XLM |
87.8000 KRW |
86.7000 KRW |
90.3000 KRW |
89.5000 KRW |
| 2019-11-11 |
92.8537 KRW |
5,012,522.8677 XLM |
93.2000 KRW |
91.6000 KRW |
94.4000 KRW |
93.3000 KRW |
| 2019-11-10 |
91.0650 KRW |
5,458,264.0455 XLM |
89.2000 KRW |
89.2000 KRW |
92.7000 KRW |
92.2000 KRW |
| 2019-11-09 |
84.4500 KRW |
913,808.1500 XLM |
84.4000 KRW |
83.8000 KRW |
85.2000 KRW |
85.2000 KRW |
| 2019-11-08 |
82.2917 KRW |
2,153,122.9100 XLM |
81.0000 KRW |
80.5000 KRW |
83.9000 KRW |
83.0000 KRW |
| 2019-11-07 |
86.8679 KRW |
2,065,394.3200 XLM |
86.5000 KRW |
85.9000 KRW |
87.6000 KRW |
86.0000 KRW |
| 2019-11-06 |
89.0879 KRW |
8,769,998.9500 XLM |
89.5000 KRW |
88.2000 KRW |
90.3000 KRW |
88.2000 KRW |
| 2019-11-05 |
94.3341 KRW |
44,515,569.1300 XLM |
93.6000 KRW |
92.9000 KRW |
97.5000 KRW |
95.1000 KRW |
| 2019-08-18 |
94.1369 KRW |
438,417.2627 XLM |
92.2000 KRW |
92.0000 KRW |
97.0000 KRW |
97.0000 KRW |
| 2019-08-17 |
92.0122 KRW |
504,826.5133 XLM |
90.7000 KRW |
90.4000 KRW |
93.4000 KRW |
92.5000 KRW |
| 2019-08-16 |
91.5730 KRW |
1,292,899.1093 XLM |
94.3000 KRW |
90.0000 KRW |
94.6000 KRW |
91.2000 KRW |
| 2019-08-15 |
92.9470 KRW |
1,302,973.6965 XLM |
96.1000 KRW |
90.1000 KRW |
96.9000 KRW |
94.2000 KRW |
| 2019-08-14 |
98.2361 KRW |
1,418,524.1915 XLM |
100.0000 KRW |
95.1000 KRW |
101.0000 KRW |
95.5000 KRW |
| 2019-08-13 |
100.8680 KRW |
1,442,102.2867 XLM |
103.0000 KRW |
98.9000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2019-08-12 |
103.7398 KRW |
551,134.1859 XLM |
105.0000 KRW |
102.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2019-08-11 |
103.9583 KRW |
1,328,730.0199 XLM |
103.0000 KRW |
101.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2019-08-10 |
100.9996 KRW |
969,913.0438 XLM |
99.4000 KRW |
98.6000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2019-08-09 |
100.4091 KRW |
1,395,265.8460 XLM |
104.0000 KRW |
90.1000 KRW |
105.0000 KRW |
99.4000 KRW |
| 2019-08-08 |
104.2488 KRW |
795,354.0520 XLM |
104.0000 KRW |
103.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2019-08-07 |
104.2415 KRW |
784,835.5272 XLM |
105.0000 KRW |
103.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2019-08-06 |
106.4258 KRW |
1,363,229.3508 XLM |
109.0000 KRW |
104.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2019-08-05 |
107.6871 KRW |
2,536,937.6145 XLM |
108.0000 KRW |
105.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2019-08-04 |
106.5859 KRW |
703,023.2208 XLM |
107.0000 KRW |
104.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2019-08-03 |
105.9596 KRW |
856,948.3718 XLM |
107.0000 KRW |
104.0000 KRW |
107.0000 KRW |
106.0000 KRW |