Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-01 |
142.4528 KRW |
1,280,561.7818 XLM |
144.1000 KRW |
140.8000 KRW |
144.1000 KRW |
142.7000 KRW |
| 2023-06-30 |
147.4278 KRW |
3,937,944.4846 XLM |
142.5000 KRW |
142.4000 KRW |
150.1000 KRW |
147.6000 KRW |
| 2023-06-29 |
136.4743 KRW |
1,741,133.0454 XLM |
134.5000 KRW |
134.0000 KRW |
137.6000 KRW |
136.6000 KRW |
| 2023-06-28 |
136.5876 KRW |
7,747,954.5197 XLM |
137.7000 KRW |
124.8000 KRW |
139.5000 KRW |
135.1000 KRW |
| 2023-06-27 |
134.2859 KRW |
4,818,140.0460 XLM |
128.9000 KRW |
127.2000 KRW |
136.4000 KRW |
134.8000 KRW |
| 2023-06-26 |
121.2760 KRW |
583,300.1055 XLM |
121.7000 KRW |
120.2000 KRW |
122.4000 KRW |
121.5000 KRW |
| 2023-06-25 |
121.4488 KRW |
182,006.3784 XLM |
120.9000 KRW |
120.8000 KRW |
122.1000 KRW |
120.9000 KRW |
| 2023-06-24 |
119.6531 KRW |
506,466.3333 XLM |
120.5000 KRW |
118.4000 KRW |
120.5000 KRW |
120.2000 KRW |
| 2023-06-23 |
117.9351 KRW |
917,930.9842 XLM |
116.8000 KRW |
116.2000 KRW |
118.9000 KRW |
118.2000 KRW |
| 2023-06-22 |
113.6172 KRW |
165,869.2901 XLM |
113.9000 KRW |
112.8000 KRW |
114.1000 KRW |
113.0000 KRW |
| 2023-06-21 |
112.5499 KRW |
3,023,377.3010 XLM |
110.2000 KRW |
110.1000 KRW |
114.4000 KRW |
113.4000 KRW |
| 2023-06-20 |
107.0156 KRW |
1,684,813.5375 XLM |
103.6000 KRW |
103.5000 KRW |
108.9000 KRW |
108.0000 KRW |
| 2023-06-19 |
104.2052 KRW |
467,178.2894 XLM |
104.4000 KRW |
103.3000 KRW |
104.8000 KRW |
104.5000 KRW |
| 2023-06-18 |
104.6628 KRW |
759,972.9967 XLM |
105.3000 KRW |
103.6000 KRW |
105.5000 KRW |
104.0000 KRW |
| 2023-06-17 |
104.8484 KRW |
369,378.5648 XLM |
104.2000 KRW |
104.2000 KRW |
105.6000 KRW |
104.6000 KRW |
| 2023-06-16 |
101.8286 KRW |
1,098,769.0417 XLM |
101.3000 KRW |
100.4000 KRW |
102.4000 KRW |
101.4000 KRW |
| 2023-06-15 |
99.7237 KRW |
3,713,085.1715 XLM |
100.7000 KRW |
98.3400 KRW |
100.9000 KRW |
99.5600 KRW |
| 2023-06-14 |
104.4774 KRW |
1,475,516.9981 XLM |
106.4000 KRW |
102.0000 KRW |
106.4000 KRW |
103.8000 KRW |
| 2023-06-13 |
108.6827 KRW |
685,729.7758 XLM |
109.5000 KRW |
107.7000 KRW |
109.5000 KRW |
107.9000 KRW |
| 2023-06-12 |
109.0953 KRW |
267,552.0401 XLM |
109.5000 KRW |
108.6000 KRW |
109.9000 KRW |
109.6000 KRW |
| 2023-06-11 |
109.9141 KRW |
569,461.1692 XLM |
107.8000 KRW |
107.8000 KRW |
111.7000 KRW |
110.4000 KRW |
| 2023-06-10 |
106.4867 KRW |
1,063,973.4717 XLM |
106.0000 KRW |
105.1000 KRW |
109.5000 KRW |
109.3000 KRW |
| 2023-06-09 |
115.9116 KRW |
600,114.4523 XLM |
115.2000 KRW |
115.2000 KRW |
116.9000 KRW |
116.9000 KRW |
| 2023-06-08 |
115.1568 KRW |
406,477.1080 XLM |
115.6000 KRW |
114.8000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2023-06-07 |
116.0496 KRW |
923,135.7637 XLM |
116.2000 KRW |
115.3000 KRW |
116.7000 KRW |
115.5000 KRW |
| 2023-06-06 |
116.9956 KRW |
889,850.5331 XLM |
116.5000 KRW |
115.8000 KRW |
117.9000 KRW |
117.7000 KRW |
| 2023-06-05 |
117.5697 KRW |
1,921,336.1735 XLM |
120.1000 KRW |
115.0000 KRW |
120.2000 KRW |
117.0000 KRW |
| 2023-06-04 |
121.5410 KRW |
1,827,861.5367 XLM |
122.2000 KRW |
120.9000 KRW |
123.4000 KRW |
121.0000 KRW |
| 2023-06-03 |
122.0284 KRW |
153,391.7565 XLM |
122.5000 KRW |
121.7000 KRW |
122.5000 KRW |
121.7000 KRW |
| 2023-06-02 |
121.8783 KRW |
229,108.7768 XLM |
122.0000 KRW |
121.7000 KRW |
122.4000 KRW |
121.9000 KRW |
| 2023-06-01 |
122.1936 KRW |
322,522.5770 XLM |
123.3000 KRW |
121.2000 KRW |
123.7000 KRW |
121.5000 KRW |
| 2023-05-31 |
122.8241 KRW |
631,754.0264 XLM |
120.8000 KRW |
120.7000 KRW |
124.6000 KRW |
124.0000 KRW |
| 2023-05-30 |
120.1485 KRW |
2,613,023.5688 XLM |
118.9000 KRW |
118.7000 KRW |
122.5000 KRW |
120.9000 KRW |
| 2023-05-29 |
119.1443 KRW |
321,599.3292 XLM |
118.9000 KRW |
117.9000 KRW |
120.0000 KRW |
119.1000 KRW |
| 2023-05-28 |
118.1193 KRW |
861,283.7788 XLM |
118.0000 KRW |
117.5000 KRW |
119.0000 KRW |
118.3000 KRW |
| 2023-05-27 |
117.3294 KRW |
181,398.3123 XLM |
117.5000 KRW |
116.9000 KRW |
117.8000 KRW |
117.7000 KRW |
| 2023-05-26 |
117.8428 KRW |
277,519.3167 XLM |
118.3000 KRW |
117.5000 KRW |
118.3000 KRW |
117.7000 KRW |
| 2023-05-25 |
116.3515 KRW |
603,275.4914 XLM |
116.3000 KRW |
115.8000 KRW |
116.7000 KRW |
116.6000 KRW |
| 2023-05-24 |
115.9036 KRW |
186,676.1154 XLM |
116.0000 KRW |
115.4000 KRW |
116.5000 KRW |
116.4000 KRW |
| 2023-05-23 |
117.6693 KRW |
522,096.7277 XLM |
117.8000 KRW |
117.4000 KRW |
117.9000 KRW |
117.7000 KRW |
| 2023-05-22 |
118.2259 KRW |
216,959.7311 XLM |
117.9000 KRW |
117.7000 KRW |
118.6000 KRW |
118.4000 KRW |
| 2023-05-21 |
118.8324 KRW |
576,968.1584 XLM |
119.0000 KRW |
118.4000 KRW |
119.4000 KRW |
118.7000 KRW |
| 2023-05-20 |
119.0956 KRW |
312,297.2844 XLM |
119.0000 KRW |
118.8000 KRW |
119.4000 KRW |
119.4000 KRW |
| 2023-05-19 |
119.6052 KRW |
528,256.8276 XLM |
119.9000 KRW |
119.1000 KRW |
120.2000 KRW |
120.1000 KRW |
| 2023-05-18 |
119.4524 KRW |
613,618.0505 XLM |
119.6000 KRW |
118.5000 KRW |
120.3000 KRW |
119.5000 KRW |
| 2023-05-17 |
118.5853 KRW |
751,614.2538 XLM |
118.5000 KRW |
118.1000 KRW |
118.9000 KRW |
118.7000 KRW |
| 2023-05-16 |
117.7015 KRW |
673,529.4173 XLM |
118.1000 KRW |
117.1000 KRW |
118.4000 KRW |
118.3000 KRW |
| 2023-05-15 |
119.1117 KRW |
535,591.8698 XLM |
119.2000 KRW |
118.7000 KRW |
119.5000 KRW |
118.7000 KRW |
| 2023-05-14 |
119.2097 KRW |
152,094.3993 XLM |
119.2000 KRW |
118.8000 KRW |
120.1000 KRW |
119.9000 KRW |
| 2023-05-13 |
120.3403 KRW |
84,382.1160 XLM |
120.0000 KRW |
120.0000 KRW |
120.6000 KRW |
120.3000 KRW |