Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-24 |
127.9282 KRW |
4,169,909.2612 XLM |
135.0000 KRW |
122.0000 KRW |
135.0000 KRW |
125.0000 KRW |
| 2019-04-23 |
135.7458 KRW |
2,883,209.2333 XLM |
136.0000 KRW |
133.0000 KRW |
139.0000 KRW |
133.0000 KRW |
| 2019-04-22 |
135.6062 KRW |
1,461,173.8789 XLM |
135.0000 KRW |
132.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2019-04-21 |
134.6901 KRW |
1,969,205.1141 XLM |
138.0000 KRW |
130.0000 KRW |
139.0000 KRW |
135.0000 KRW |
| 2019-04-20 |
138.0205 KRW |
1,402,764.0360 XLM |
137.0000 KRW |
136.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2019-04-19 |
138.0390 KRW |
1,702,982.9201 XLM |
140.0000 KRW |
136.0000 KRW |
141.0000 KRW |
138.0000 KRW |
| 2019-04-18 |
140.1416 KRW |
1,871,591.6308 XLM |
142.0000 KRW |
137.0000 KRW |
142.0000 KRW |
139.0000 KRW |
| 2019-04-17 |
139.2180 KRW |
2,991,584.6588 XLM |
141.0000 KRW |
136.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2019-04-16 |
138.4027 KRW |
1,915,507.8824 XLM |
137.0000 KRW |
134.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2019-04-15 |
139.8086 KRW |
3,232,468.0570 XLM |
143.0000 KRW |
135.0000 KRW |
144.0000 KRW |
136.0000 KRW |
| 2019-04-14 |
141.1221 KRW |
2,804,156.5445 XLM |
141.0000 KRW |
138.0000 KRW |
145.0000 KRW |
142.0000 KRW |
| 2019-04-13 |
142.0936 KRW |
3,167,433.3255 XLM |
143.0000 KRW |
138.0000 KRW |
146.0000 KRW |
141.0000 KRW |
| 2019-04-12 |
138.3804 KRW |
6,106,175.2507 XLM |
139.0000 KRW |
131.0000 KRW |
146.0000 KRW |
146.0000 KRW |
| 2019-04-11 |
143.2286 KRW |
10,833,001.9862 XLM |
156.0000 KRW |
133.0000 KRW |
156.0000 KRW |
140.0000 KRW |
| 2019-04-10 |
155.8604 KRW |
2,620,147.5210 XLM |
154.0000 KRW |
153.0000 KRW |
157.0000 KRW |
156.0000 KRW |
| 2019-04-09 |
153.6774 KRW |
3,999,090.4844 XLM |
158.0000 KRW |
151.0000 KRW |
159.0000 KRW |
154.0000 KRW |
| 2019-04-08 |
156.7682 KRW |
10,665,433.3399 XLM |
157.0000 KRW |
151.0000 KRW |
163.0000 KRW |
158.0000 KRW |
| 2019-04-07 |
152.9641 KRW |
7,059,712.1190 XLM |
151.0000 KRW |
148.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2019-04-06 |
150.3310 KRW |
5,784,169.0190 XLM |
150.0000 KRW |
148.0000 KRW |
154.0000 KRW |
151.0000 KRW |
| 2019-04-05 |
149.3494 KRW |
8,477,180.7943 XLM |
144.0000 KRW |
143.0000 KRW |
154.0000 KRW |
151.0000 KRW |
| 2019-04-04 |
144.7559 KRW |
6,991,055.9430 XLM |
147.0000 KRW |
139.0000 KRW |
151.0000 KRW |
145.0000 KRW |
| 2019-04-03 |
152.6417 KRW |
19,680,645.2321 XLM |
146.0000 KRW |
140.0000 KRW |
164.0000 KRW |
148.0000 KRW |
| 2019-04-02 |
140.6916 KRW |
16,762,961.2353 XLM |
133.0000 KRW |
132.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2019-04-01 |
138.8421 KRW |
27,174,893.3898 XLM |
126.0000 KRW |
126.0000 KRW |
150.0000 KRW |
132.0000 KRW |
| 2019-03-31 |
125.4211 KRW |
19,214,597.2597 XLM |
121.0000 KRW |
120.0000 KRW |
130.0000 KRW |
126.0000 KRW |
| 2019-03-30 |
121.2523 KRW |
19,658,691.2182 XLM |
122.0000 KRW |
116.0000 KRW |
129.0000 KRW |
121.0000 KRW |
| 2019-03-29 |
120.8284 KRW |
11,169,289.9322 XLM |
120.0000 KRW |
119.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2019-03-28 |
119.1829 KRW |
7,856,121.5208 XLM |
122.0000 KRW |
117.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2019-03-27 |
119.2476 KRW |
12,459,359.7915 XLM |
117.0000 KRW |
116.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2019-03-26 |
113.8948 KRW |
14,565,141.2052 XLM |
115.0000 KRW |
110.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2019-03-25 |
116.2543 KRW |
10,996,188.5298 XLM |
119.0000 KRW |
113.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2019-03-24 |
119.1234 KRW |
7,489,385.4248 XLM |
121.0000 KRW |
118.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2019-03-23 |
121.2189 KRW |
10,543,906.3984 XLM |
121.0000 KRW |
119.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2019-03-22 |
120.2802 KRW |
10,462,965.2223 XLM |
120.0000 KRW |
117.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2019-03-21 |
119.9072 KRW |
21,997,534.7079 XLM |
122.0000 KRW |
114.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2019-03-20 |
123.7790 KRW |
17,305,296.7881 XLM |
125.0000 KRW |
121.0000 KRW |
127.0000 KRW |
122.0000 KRW |
| 2019-03-19 |
127.7073 KRW |
27,005,752.6593 XLM |
130.0000 KRW |
124.0000 KRW |
133.0000 KRW |
125.0000 KRW |
| 2019-03-18 |
125.6499 KRW |
31,241,708.5539 XLM |
121.0000 KRW |
118.0000 KRW |
133.0000 KRW |
129.0000 KRW |
| 2019-03-17 |
119.5978 KRW |
5,769,625.3034 XLM |
120.0000 KRW |
118.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2019-03-16 |
120.1456 KRW |
12,806,828.9799 XLM |
118.0000 KRW |
118.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2019-03-15 |
118.1182 KRW |
16,123,590.5059 XLM |
119.0000 KRW |
115.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2019-03-14 |
122.2550 KRW |
26,351,320.3586 XLM |
122.0000 KRW |
118.0000 KRW |
127.0000 KRW |
119.0000 KRW |
| 2019-03-13 |
117.6997 KRW |
30,030,400.8198 XLM |
117.0000 KRW |
112.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2019-03-12 |
113.8290 KRW |
22,802,251.7629 XLM |
114.0000 KRW |
107.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2019-03-11 |
115.9495 KRW |
56,059,791.2238 XLM |
111.0000 KRW |
109.0000 KRW |
125.0000 KRW |
114.0000 KRW |
| 2019-03-10 |
107.0443 KRW |
37,784,007.9355 XLM |
99.7000 KRW |
98.6000 KRW |
115.0000 KRW |
110.0000 KRW |
| 2019-03-09 |
98.8191 KRW |
14,605,594.8600 XLM |
96.1000 KRW |
95.6000 KRW |
102.0000 KRW |
99.7000 KRW |
| 2019-03-08 |
96.9237 KRW |
14,792,120.1566 XLM |
94.3000 KRW |
94.1000 KRW |
99.6000 KRW |
96.1000 KRW |
| 2019-03-07 |
93.9295 KRW |
4,635,055.2405 XLM |
93.6000 KRW |
93.3000 KRW |
94.8000 KRW |
94.3000 KRW |
| 2019-03-06 |
93.3616 KRW |
6,405,326.0267 XLM |
94.2000 KRW |
92.4000 KRW |
94.6000 KRW |
93.6000 KRW |