Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-20 |
179.2973 KRW |
5,099,098.0648 XLM |
176.3000 KRW |
175.6000 KRW |
181.3000 KRW |
178.2000 KRW |
| 2023-08-19 |
170.4246 KRW |
5,076,939.3585 XLM |
168.2000 KRW |
168.0000 KRW |
174.0000 KRW |
170.5000 KRW |
| 2023-08-18 |
159.6542 KRW |
3,166,468.6508 XLM |
159.5000 KRW |
157.8000 KRW |
161.9000 KRW |
161.4000 KRW |
| 2023-08-17 |
159.8247 KRW |
11,619,109.3055 XLM |
167.7000 KRW |
152.3000 KRW |
168.8000 KRW |
155.5000 KRW |
| 2023-08-16 |
172.4943 KRW |
3,879,824.8220 XLM |
174.3000 KRW |
168.3000 KRW |
175.0000 KRW |
171.9000 KRW |
| 2023-08-15 |
175.8026 KRW |
6,962,032.6510 XLM |
180.8000 KRW |
170.1000 KRW |
183.3000 KRW |
176.2000 KRW |
| 2023-08-14 |
181.5974 KRW |
2,070,122.7396 XLM |
183.4000 KRW |
180.3000 KRW |
183.9000 KRW |
181.9000 KRW |
| 2023-08-13 |
185.6789 KRW |
1,108,775.3172 XLM |
185.6000 KRW |
183.8000 KRW |
187.4000 KRW |
184.4000 KRW |
| 2023-08-12 |
183.6760 KRW |
1,698,265.6362 XLM |
184.9000 KRW |
182.8000 KRW |
184.9000 KRW |
184.0000 KRW |
| 2023-08-11 |
185.6335 KRW |
762,491.4750 XLM |
186.8000 KRW |
184.7000 KRW |
186.9000 KRW |
186.2000 KRW |
| 2023-08-10 |
184.4910 KRW |
2,317,891.4536 XLM |
185.4000 KRW |
183.7000 KRW |
186.1000 KRW |
184.3000 KRW |
| 2023-08-09 |
188.4134 KRW |
3,246,880.2480 XLM |
190.2000 KRW |
185.8000 KRW |
190.3000 KRW |
187.7000 KRW |
| 2023-08-08 |
188.7298 KRW |
3,358,890.9642 XLM |
187.7000 KRW |
187.0000 KRW |
190.1000 KRW |
189.8000 KRW |
| 2023-08-07 |
186.1753 KRW |
3,769,248.0478 XLM |
188.0000 KRW |
182.3000 KRW |
189.2000 KRW |
188.7000 KRW |
| 2023-08-06 |
185.3231 KRW |
2,391,073.8191 XLM |
185.8000 KRW |
184.3000 KRW |
186.4000 KRW |
184.4000 KRW |
| 2023-08-05 |
182.1940 KRW |
1,687,130.4962 XLM |
181.5000 KRW |
180.0000 KRW |
184.3000 KRW |
183.8000 KRW |
| 2023-08-04 |
182.7093 KRW |
2,730,317.1695 XLM |
186.3000 KRW |
180.5000 KRW |
186.3000 KRW |
181.1000 KRW |
| 2023-08-03 |
185.0556 KRW |
3,634,301.3780 XLM |
187.3000 KRW |
182.7000 KRW |
188.6000 KRW |
183.4000 KRW |
| 2023-08-02 |
191.0566 KRW |
4,093,412.8966 XLM |
191.6000 KRW |
188.9000 KRW |
192.6000 KRW |
189.8000 KRW |
| 2023-08-01 |
196.4828 KRW |
4,039,333.7502 XLM |
194.1000 KRW |
191.9000 KRW |
199.0000 KRW |
199.0000 KRW |
| 2023-07-31 |
197.7843 KRW |
5,787,394.9995 XLM |
198.5000 KRW |
193.4000 KRW |
201.9000 KRW |
195.4000 KRW |
| 2023-07-30 |
202.4192 KRW |
5,044,876.2905 XLM |
206.0000 KRW |
198.3000 KRW |
206.5000 KRW |
201.1000 KRW |
| 2023-07-29 |
205.5877 KRW |
1,789,001.6936 XLM |
205.2000 KRW |
204.1000 KRW |
207.4000 KRW |
205.0000 KRW |
| 2023-07-28 |
209.0761 KRW |
3,415,791.7731 XLM |
211.2000 KRW |
207.0000 KRW |
211.9000 KRW |
207.0000 KRW |
| 2023-07-27 |
206.7415 KRW |
8,614,178.9978 XLM |
207.0000 KRW |
203.5000 KRW |
209.7000 KRW |
206.0000 KRW |
| 2023-07-26 |
198.3744 KRW |
19,241,527.0313 XLM |
185.5000 KRW |
183.1000 KRW |
210.0000 KRW |
201.1000 KRW |
| 2023-07-25 |
189.1776 KRW |
7,427,364.5974 XLM |
191.3000 KRW |
185.7000 KRW |
193.3000 KRW |
189.9000 KRW |
| 2023-07-24 |
189.7780 KRW |
6,564,750.4527 XLM |
189.1000 KRW |
187.8000 KRW |
192.2000 KRW |
189.5000 KRW |
| 2023-07-23 |
203.8005 KRW |
6,448,440.2083 XLM |
200.0000 KRW |
199.2000 KRW |
208.1000 KRW |
202.2000 KRW |
| 2023-07-22 |
206.5210 KRW |
11,051,175.6591 XLM |
211.8000 KRW |
201.5000 KRW |
211.9000 KRW |
202.6000 KRW |
| 2023-07-21 |
206.0922 KRW |
8,967,956.1804 XLM |
204.5000 KRW |
202.0000 KRW |
209.7000 KRW |
203.5000 KRW |
| 2023-07-20 |
213.2607 KRW |
21,354,823.9450 XLM |
208.2000 KRW |
206.9000 KRW |
223.0000 KRW |
211.1000 KRW |
| 2023-07-19 |
201.9930 KRW |
50,164,863.0397 XLM |
180.5000 KRW |
179.6000 KRW |
214.9000 KRW |
198.4000 KRW |
| 2023-07-18 |
165.2150 KRW |
5,770,751.6807 XLM |
167.5000 KRW |
161.5000 KRW |
167.7000 KRW |
166.8000 KRW |
| 2023-07-17 |
163.7193 KRW |
4,054,308.6584 XLM |
163.7000 KRW |
161.0000 KRW |
166.4000 KRW |
164.8000 KRW |
| 2023-07-16 |
172.7308 KRW |
8,337,883.4803 XLM |
175.1000 KRW |
168.8000 KRW |
176.1000 KRW |
170.7000 KRW |
| 2023-07-15 |
165.8288 KRW |
4,633,790.9608 XLM |
169.0000 KRW |
163.2000 KRW |
170.0000 KRW |
164.6000 KRW |
| 2023-07-14 |
171.8418 KRW |
16,410,462.8258 XLM |
182.9000 KRW |
162.6000 KRW |
184.6000 KRW |
174.3000 KRW |
| 2023-07-13 |
185.6278 KRW |
98,131,816.7320 XLM |
126.6000 KRW |
126.6000 KRW |
244.7000 KRW |
191.1000 KRW |
| 2023-07-12 |
126.5191 KRW |
761,443.1078 XLM |
127.6000 KRW |
125.1000 KRW |
127.9000 KRW |
126.3000 KRW |
| 2023-07-11 |
130.0271 KRW |
729,707.8278 XLM |
131.3000 KRW |
128.9000 KRW |
131.7000 KRW |
129.4000 KRW |
| 2023-07-10 |
130.9549 KRW |
584,369.6585 XLM |
130.1000 KRW |
130.0000 KRW |
132.3000 KRW |
131.4000 KRW |
| 2023-07-09 |
130.9223 KRW |
328,042.7767 XLM |
131.0000 KRW |
130.4000 KRW |
131.4000 KRW |
130.9000 KRW |
| 2023-07-08 |
131.0211 KRW |
897,125.9140 XLM |
129.8000 KRW |
129.7000 KRW |
132.5000 KRW |
131.2000 KRW |
| 2023-07-07 |
128.1015 KRW |
590,378.3132 XLM |
128.3000 KRW |
127.3000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2023-07-06 |
129.3118 KRW |
465,983.7042 XLM |
130.0000 KRW |
127.9000 KRW |
131.2000 KRW |
128.2000 KRW |
| 2023-07-05 |
132.6245 KRW |
837,257.4673 XLM |
133.2000 KRW |
131.7000 KRW |
133.5000 KRW |
133.2000 KRW |
| 2023-07-04 |
137.6044 KRW |
732,208.7330 XLM |
138.1000 KRW |
135.9000 KRW |
138.7000 KRW |
137.4000 KRW |
| 2023-07-03 |
140.3817 KRW |
2,327,372.9577 XLM |
141.9000 KRW |
138.6000 KRW |
142.6000 KRW |
138.8000 KRW |
| 2023-07-02 |
142.2389 KRW |
1,212,851.4401 XLM |
142.4000 KRW |
141.2000 KRW |
143.5000 KRW |
142.1000 KRW |