Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-02 |
106.9003 KRW |
768,415.8818 XLM |
106.0000 KRW |
105.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2019-08-01 |
106.6736 KRW |
505,137.2636 XLM |
109.0000 KRW |
105.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2019-07-31 |
106.7563 KRW |
1,736,154.8625 XLM |
107.0000 KRW |
103.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2019-07-30 |
106.8178 KRW |
944,812.2957 XLM |
108.0000 KRW |
105.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2019-07-29 |
107.7988 KRW |
501,997.9663 XLM |
107.0000 KRW |
106.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2019-07-28 |
107.5266 KRW |
528,611.3231 XLM |
108.0000 KRW |
106.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2019-07-27 |
109.3505 KRW |
1,406,752.0401 XLM |
111.0000 KRW |
106.0000 KRW |
113.0000 KRW |
109.0000 KRW |
| 2019-07-26 |
109.6390 KRW |
851,583.3574 XLM |
111.0000 KRW |
108.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2019-07-25 |
111.5171 KRW |
1,140,470.2574 XLM |
111.0000 KRW |
109.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2019-07-24 |
108.4086 KRW |
1,769,021.5323 XLM |
111.0000 KRW |
104.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2019-07-23 |
111.5710 KRW |
1,301,257.0205 XLM |
114.0000 KRW |
106.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2019-07-22 |
114.4901 KRW |
939,044.3254 XLM |
115.0000 KRW |
112.0000 KRW |
117.0000 KRW |
113.0000 KRW |
| 2019-07-21 |
115.8662 KRW |
2,094,171.5647 XLM |
117.0000 KRW |
113.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2019-07-20 |
117.4819 KRW |
3,799,280.8436 XLM |
115.0000 KRW |
112.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2019-07-19 |
113.7658 KRW |
3,055,469.6505 XLM |
113.0000 KRW |
110.0000 KRW |
118.0000 KRW |
114.0000 KRW |
| 2019-07-18 |
110.1595 KRW |
4,575,778.3704 XLM |
104.0000 KRW |
102.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2019-07-17 |
103.9701 KRW |
4,198,397.5509 XLM |
103.0000 KRW |
100.0000 KRW |
110.0000 KRW |
104.0000 KRW |
| 2019-07-16 |
108.5018 KRW |
3,519,207.5937 XLM |
114.0000 KRW |
100.0000 KRW |
117.0000 KRW |
102.0000 KRW |
| 2019-07-15 |
109.9792 KRW |
4,006,990.5107 XLM |
111.0000 KRW |
105.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2019-07-14 |
114.8715 KRW |
2,877,259.9546 XLM |
121.0000 KRW |
110.0000 KRW |
122.0000 KRW |
111.0000 KRW |
| 2019-07-13 |
120.8030 KRW |
2,901,705.0813 XLM |
123.0000 KRW |
117.0000 KRW |
126.0000 KRW |
120.0000 KRW |
| 2019-07-12 |
120.2502 KRW |
4,368,895.7381 XLM |
112.0000 KRW |
110.0000 KRW |
127.0000 KRW |
123.0000 KRW |
| 2019-07-11 |
114.7072 KRW |
4,139,502.9967 XLM |
125.0000 KRW |
109.0000 KRW |
125.0000 KRW |
113.0000 KRW |
| 2019-07-10 |
124.9016 KRW |
3,027,971.6260 XLM |
130.0000 KRW |
120.0000 KRW |
131.0000 KRW |
124.0000 KRW |
| 2019-07-09 |
131.5828 KRW |
1,723,453.0003 XLM |
133.0000 KRW |
129.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2019-07-08 |
133.9647 KRW |
2,425,198.9393 XLM |
136.0000 KRW |
132.0000 KRW |
136.0000 KRW |
134.0000 KRW |
| 2019-07-07 |
135.3774 KRW |
1,145,876.6853 XLM |
137.0000 KRW |
134.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2019-07-06 |
135.4019 KRW |
1,985,443.5791 XLM |
135.0000 KRW |
133.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2019-07-05 |
134.3819 KRW |
1,729,022.0233 XLM |
134.0000 KRW |
132.0000 KRW |
137.0000 KRW |
135.0000 KRW |
| 2019-07-04 |
138.0379 KRW |
2,205,801.5688 XLM |
143.0000 KRW |
134.0000 KRW |
143.0000 KRW |
135.0000 KRW |
| 2019-07-03 |
139.8522 KRW |
4,361,591.4659 XLM |
138.0000 KRW |
137.0000 KRW |
144.0000 KRW |
142.0000 KRW |
| 2019-07-02 |
138.4003 KRW |
3,116,046.9822 XLM |
147.0000 KRW |
132.0000 KRW |
148.0000 KRW |
138.0000 KRW |
| 2019-07-01 |
144.3726 KRW |
5,788,832.4415 XLM |
150.0000 KRW |
131.0000 KRW |
153.0000 KRW |
147.0000 KRW |
| 2019-06-30 |
152.6629 KRW |
4,796,255.0785 XLM |
158.0000 KRW |
149.0000 KRW |
158.0000 KRW |
151.0000 KRW |
| 2019-06-29 |
153.7264 KRW |
6,668,262.6008 XLM |
156.0000 KRW |
150.0000 KRW |
158.0000 KRW |
158.0000 KRW |
| 2019-06-28 |
153.4312 KRW |
5,330,025.8648 XLM |
152.0000 KRW |
150.0000 KRW |
158.0000 KRW |
156.0000 KRW |
| 2019-06-27 |
157.9207 KRW |
9,596,382.6999 XLM |
167.0000 KRW |
148.0000 KRW |
170.0000 KRW |
152.0000 KRW |
| 2019-06-26 |
170.6341 KRW |
18,679,749.6602 XLM |
165.0000 KRW |
162.0000 KRW |
178.0000 KRW |
167.0000 KRW |
| 2019-06-25 |
163.8000 KRW |
4,867,685.9243 XLM |
163.0000 KRW |
162.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2019-06-24 |
162.0351 KRW |
4,085,246.7309 XLM |
162.0000 KRW |
160.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2019-06-23 |
164.4848 KRW |
3,565,292.7546 XLM |
164.0000 KRW |
161.0000 KRW |
168.0000 KRW |
163.0000 KRW |
| 2019-06-22 |
164.5035 KRW |
6,365,553.5638 XLM |
162.0000 KRW |
160.0000 KRW |
169.0000 KRW |
164.0000 KRW |
| 2019-06-21 |
161.2702 KRW |
2,284,609.6011 XLM |
160.0000 KRW |
157.0000 KRW |
165.0000 KRW |
161.0000 KRW |
| 2019-06-20 |
159.2889 KRW |
3,218,306.6838 XLM |
164.0000 KRW |
155.0000 KRW |
164.0000 KRW |
159.0000 KRW |
| 2019-06-19 |
162.7377 KRW |
2,005,968.0845 XLM |
163.0000 KRW |
160.0000 KRW |
165.0000 KRW |
164.0000 KRW |
| 2019-06-18 |
164.8231 KRW |
2,712,907.0694 XLM |
168.0000 KRW |
162.0000 KRW |
169.0000 KRW |
162.0000 KRW |
| 2019-06-17 |
166.2926 KRW |
3,438,130.4714 XLM |
165.0000 KRW |
164.0000 KRW |
169.0000 KRW |
169.0000 KRW |
| 2019-06-16 |
164.2183 KRW |
8,822,683.3741 XLM |
164.0000 KRW |
150.0000 KRW |
172.0000 KRW |
165.0000 KRW |
| 2019-06-15 |
161.1146 KRW |
3,998,152.2473 XLM |
167.0000 KRW |
149.0000 KRW |
168.0000 KRW |
165.0000 KRW |
| 2019-06-14 |
164.5878 KRW |
1,563,410.1124 XLM |
165.0000 KRW |
163.0000 KRW |
167.0000 KRW |
167.0000 KRW |