Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-13 |
164.8040 KRW |
2,129,490.6957 XLM |
164.0000 KRW |
163.0000 KRW |
168.0000 KRW |
166.0000 KRW |
| 2019-06-12 |
163.7622 KRW |
3,785,806.8809 XLM |
160.0000 KRW |
156.0000 KRW |
172.0000 KRW |
164.0000 KRW |
| 2019-06-11 |
157.9277 KRW |
4,206,587.4263 XLM |
163.0000 KRW |
148.0000 KRW |
164.0000 KRW |
160.0000 KRW |
| 2019-06-10 |
160.0223 KRW |
3,035,910.3708 XLM |
160.0000 KRW |
153.0000 KRW |
166.0000 KRW |
163.0000 KRW |
| 2019-06-09 |
162.7889 KRW |
1,612,561.2655 XLM |
165.0000 KRW |
157.0000 KRW |
168.0000 KRW |
160.0000 KRW |
| 2019-06-08 |
167.5059 KRW |
3,410,816.4451 XLM |
169.0000 KRW |
162.0000 KRW |
172.0000 KRW |
165.0000 KRW |
| 2019-06-07 |
170.3292 KRW |
4,415,878.4399 XLM |
169.0000 KRW |
166.0000 KRW |
174.0000 KRW |
171.0000 KRW |
| 2019-06-06 |
166.0000 KRW |
4,269,005.3264 XLM |
164.0000 KRW |
152.0000 KRW |
183.0000 KRW |
168.0000 KRW |
| 2019-06-05 |
164.7198 KRW |
2,954,196.2818 XLM |
165.0000 KRW |
161.0000 KRW |
168.0000 KRW |
165.0000 KRW |
| 2019-06-04 |
164.9681 KRW |
7,137,267.4011 XLM |
168.0000 KRW |
156.0000 KRW |
175.0000 KRW |
164.0000 KRW |
| 2019-06-03 |
176.2574 KRW |
9,786,924.5586 XLM |
174.0000 KRW |
168.0000 KRW |
186.0000 KRW |
171.0000 KRW |
| 2019-06-02 |
172.5640 KRW |
3,387,687.2472 XLM |
170.0000 KRW |
169.0000 KRW |
176.0000 KRW |
174.0000 KRW |
| 2019-06-01 |
171.9293 KRW |
3,898,044.1971 XLM |
176.0000 KRW |
168.0000 KRW |
177.0000 KRW |
170.0000 KRW |
| 2019-05-31 |
170.0854 KRW |
7,567,807.8398 XLM |
171.0000 KRW |
162.0000 KRW |
177.0000 KRW |
176.0000 KRW |
| 2019-05-30 |
177.6279 KRW |
15,453,793.9270 XLM |
177.0000 KRW |
165.0000 KRW |
185.0000 KRW |
171.0000 KRW |
| 2019-05-29 |
175.8674 KRW |
10,598,911.9322 XLM |
176.0000 KRW |
169.0000 KRW |
182.0000 KRW |
177.0000 KRW |
| 2019-05-28 |
175.3481 KRW |
11,264,981.5481 XLM |
177.0000 KRW |
168.0000 KRW |
187.0000 KRW |
176.0000 KRW |
| 2019-05-27 |
175.3022 KRW |
9,284,558.4127 XLM |
169.0000 KRW |
168.0000 KRW |
189.0000 KRW |
176.0000 KRW |
| 2019-05-26 |
164.2329 KRW |
6,006,250.6840 XLM |
161.0000 KRW |
156.0000 KRW |
173.0000 KRW |
170.0000 KRW |
| 2019-05-25 |
160.3466 KRW |
2,846,689.3846 XLM |
161.0000 KRW |
158.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2019-05-24 |
161.8664 KRW |
5,173,259.4661 XLM |
163.0000 KRW |
158.0000 KRW |
165.0000 KRW |
160.0000 KRW |
| 2019-05-23 |
157.6609 KRW |
6,846,181.1030 XLM |
159.0000 KRW |
149.0000 KRW |
166.0000 KRW |
163.0000 KRW |
| 2019-05-22 |
166.5068 KRW |
5,945,093.7467 XLM |
170.0000 KRW |
156.0000 KRW |
174.0000 KRW |
159.0000 KRW |
| 2019-05-21 |
170.7122 KRW |
5,556,288.9753 XLM |
174.0000 KRW |
166.0000 KRW |
177.0000 KRW |
170.0000 KRW |
| 2019-05-20 |
173.4943 KRW |
7,831,410.4288 XLM |
180.0000 KRW |
166.0000 KRW |
181.0000 KRW |
174.0000 KRW |
| 2019-05-19 |
177.6745 KRW |
14,111,926.2589 XLM |
167.0000 KRW |
167.0000 KRW |
184.0000 KRW |
180.0000 KRW |
| 2019-05-18 |
177.7879 KRW |
15,489,843.5111 XLM |
170.0000 KRW |
166.0000 KRW |
198.0000 KRW |
167.0000 KRW |
| 2019-05-17 |
164.4379 KRW |
21,294,981.5344 XLM |
180.0000 KRW |
148.0000 KRW |
187.0000 KRW |
171.0000 KRW |
| 2019-05-16 |
194.7363 KRW |
61,974,880.1273 XLM |
167.0000 KRW |
166.0000 KRW |
233.0000 KRW |
181.0000 KRW |
| 2019-05-15 |
150.7968 KRW |
15,730,435.5368 XLM |
139.0000 KRW |
137.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2019-05-14 |
137.4938 KRW |
17,395,083.8834 XLM |
125.0000 KRW |
124.0000 KRW |
146.0000 KRW |
139.0000 KRW |
| 2019-05-13 |
124.5880 KRW |
4,649,470.9257 XLM |
120.0000 KRW |
120.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2019-05-12 |
125.5085 KRW |
5,305,904.9979 XLM |
128.0000 KRW |
118.0000 KRW |
132.0000 KRW |
121.0000 KRW |
| 2019-05-11 |
124.1713 KRW |
6,480,224.3080 XLM |
118.0000 KRW |
117.0000 KRW |
133.0000 KRW |
128.0000 KRW |
| 2019-05-10 |
116.2111 KRW |
2,027,090.6095 XLM |
117.0000 KRW |
112.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2019-05-09 |
116.2097 KRW |
1,903,625.7493 XLM |
118.0000 KRW |
111.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2019-05-08 |
116.2451 KRW |
1,673,551.6080 XLM |
118.0000 KRW |
114.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2019-05-07 |
120.4721 KRW |
1,649,250.7268 XLM |
120.0000 KRW |
118.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2019-05-06 |
119.3037 KRW |
1,343,708.8922 XLM |
120.0000 KRW |
117.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2019-05-05 |
120.1079 KRW |
710,347.8163 XLM |
119.0000 KRW |
119.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2019-05-04 |
120.8850 KRW |
2,512,240.3636 XLM |
120.0000 KRW |
118.0000 KRW |
125.0000 KRW |
119.0000 KRW |
| 2019-05-03 |
120.0063 KRW |
4,724,437.6821 XLM |
119.0000 KRW |
117.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2019-05-02 |
117.9473 KRW |
1,647,457.4302 XLM |
116.0000 KRW |
116.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2019-05-01 |
118.4681 KRW |
2,686,351.0060 XLM |
119.0000 KRW |
116.0000 KRW |
121.0000 KRW |
116.0000 KRW |
| 2019-04-30 |
116.6728 KRW |
2,427,835.5293 XLM |
113.0000 KRW |
112.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2019-04-29 |
115.9789 KRW |
1,909,984.1557 XLM |
117.0000 KRW |
112.0000 KRW |
120.0000 KRW |
114.0000 KRW |
| 2019-04-28 |
119.5796 KRW |
1,262,770.7733 XLM |
120.0000 KRW |
117.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2019-04-27 |
120.0056 KRW |
948,579.3384 XLM |
120.0000 KRW |
117.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2019-04-26 |
118.9639 KRW |
2,537,733.5052 XLM |
119.0000 KRW |
115.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2019-04-25 |
123.7760 KRW |
4,373,716.3289 XLM |
125.0000 KRW |
118.0000 KRW |
129.0000 KRW |
119.0000 KRW |