Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-23 |
121.5374 KRW |
1,090,070.8564 XLM |
121.8000 KRW |
120.3000 KRW |
122.2000 KRW |
122.0000 KRW |
| 2023-03-22 |
121.1339 KRW |
3,487,748.0392 XLM |
124.1000 KRW |
118.0000 KRW |
124.4000 KRW |
120.2000 KRW |
| 2023-03-21 |
127.0059 KRW |
9,996,347.5094 XLM |
121.4000 KRW |
121.2000 KRW |
131.8000 KRW |
127.3000 KRW |
| 2023-03-20 |
116.8118 KRW |
971,766.8946 XLM |
118.4000 KRW |
115.7000 KRW |
118.4000 KRW |
116.1000 KRW |
| 2023-03-19 |
116.6238 KRW |
1,606,376.3377 XLM |
116.9000 KRW |
115.2000 KRW |
117.6000 KRW |
116.9000 KRW |
| 2023-03-18 |
114.3968 KRW |
1,192,905.3331 XLM |
115.4000 KRW |
113.4000 KRW |
115.4000 KRW |
113.4000 KRW |
| 2023-03-17 |
114.9731 KRW |
856,608.3299 XLM |
113.6000 KRW |
113.6000 KRW |
116.1000 KRW |
115.9000 KRW |
| 2023-03-16 |
112.6928 KRW |
559,963.9530 XLM |
112.7000 KRW |
111.9000 KRW |
113.3000 KRW |
112.4000 KRW |
| 2023-03-15 |
111.8289 KRW |
1,976,702.8058 XLM |
113.1000 KRW |
111.0000 KRW |
113.3000 KRW |
112.2000 KRW |
| 2023-03-14 |
115.0455 KRW |
2,201,843.6006 XLM |
114.0000 KRW |
112.9000 KRW |
117.6000 KRW |
116.1000 KRW |
| 2023-03-13 |
110.8860 KRW |
2,215,523.2683 XLM |
110.2000 KRW |
109.9000 KRW |
112.0000 KRW |
111.7000 KRW |
| 2023-03-12 |
106.8338 KRW |
2,328,856.5278 XLM |
105.1000 KRW |
105.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2023-03-11 |
105.9029 KRW |
837,944.1913 XLM |
103.3000 KRW |
103.0000 KRW |
107.2000 KRW |
106.8000 KRW |
| 2023-03-10 |
104.8599 KRW |
736,195.8952 XLM |
103.6000 KRW |
103.6000 KRW |
106.1000 KRW |
106.1000 KRW |
| 2023-03-09 |
105.0056 KRW |
2,948,266.0663 XLM |
108.7000 KRW |
103.5000 KRW |
108.8000 KRW |
104.0000 KRW |
| 2023-03-08 |
110.9680 KRW |
2,222,110.7520 XLM |
110.7000 KRW |
108.5000 KRW |
112.3000 KRW |
109.3000 KRW |
| 2023-03-07 |
109.8459 KRW |
2,342,151.7696 XLM |
109.3000 KRW |
108.7000 KRW |
111.2000 KRW |
109.8000 KRW |
| 2023-03-06 |
110.2890 KRW |
168,975.4262 XLM |
110.0000 KRW |
109.8000 KRW |
110.7000 KRW |
110.5000 KRW |
| 2023-03-05 |
110.9442 KRW |
498,781.4365 XLM |
111.5000 KRW |
110.3000 KRW |
112.1000 KRW |
110.6000 KRW |
| 2023-03-04 |
111.3965 KRW |
2,102,782.5424 XLM |
112.7000 KRW |
110.0000 KRW |
113.0000 KRW |
111.4000 KRW |
| 2023-03-03 |
112.2841 KRW |
352,470.5077 XLM |
112.1000 KRW |
111.8000 KRW |
113.0000 KRW |
112.8000 KRW |
| 2023-03-02 |
115.5215 KRW |
272,952.0849 XLM |
115.1000 KRW |
115.0000 KRW |
116.1000 KRW |
115.9000 KRW |
| 2023-03-01 |
115.7373 KRW |
2,878,589.6038 XLM |
115.5000 KRW |
115.3000 KRW |
116.0000 KRW |
115.9000 KRW |
| 2023-02-28 |
115.8677 KRW |
2,911,055.2517 XLM |
116.5000 KRW |
114.9000 KRW |
117.0000 KRW |
116.5000 KRW |
| 2023-02-27 |
116.8201 KRW |
877,697.9935 XLM |
118.0000 KRW |
115.9000 KRW |
118.3000 KRW |
117.5000 KRW |
| 2023-02-26 |
117.4093 KRW |
964,847.5883 XLM |
117.1000 KRW |
116.1000 KRW |
118.0000 KRW |
117.8000 KRW |
| 2023-02-25 |
116.1989 KRW |
1,237,403.5710 XLM |
117.7000 KRW |
115.7000 KRW |
117.7000 KRW |
117.5000 KRW |
| 2023-02-24 |
117.7125 KRW |
2,270,596.7906 XLM |
118.9000 KRW |
116.7000 KRW |
119.0000 KRW |
118.5000 KRW |
| 2023-02-23 |
119.1343 KRW |
1,538,187.7987 XLM |
119.6000 KRW |
118.2000 KRW |
119.9000 KRW |
119.0000 KRW |
| 2023-02-22 |
119.8843 KRW |
2,376,853.8338 XLM |
119.5000 KRW |
118.4000 KRW |
121.3000 KRW |
121.0000 KRW |
| 2023-02-21 |
123.5734 KRW |
3,026,925.5869 XLM |
123.2000 KRW |
122.1000 KRW |
126.3000 KRW |
123.3000 KRW |
| 2023-02-20 |
120.4018 KRW |
3,004,219.2829 XLM |
120.5000 KRW |
118.8000 KRW |
121.9000 KRW |
121.4000 KRW |
| 2023-02-19 |
118.3164 KRW |
1,372,680.3887 XLM |
120.0000 KRW |
116.8000 KRW |
120.1000 KRW |
117.2000 KRW |
| 2023-02-18 |
118.7748 KRW |
2,752,201.7550 XLM |
117.8000 KRW |
117.5000 KRW |
120.5000 KRW |
119.0000 KRW |
| 2023-02-17 |
114.9548 KRW |
2,988,818.1473 XLM |
114.4000 KRW |
114.1000 KRW |
116.2000 KRW |
115.8000 KRW |
| 2023-02-16 |
114.6464 KRW |
3,137,380.2308 XLM |
114.4000 KRW |
112.1000 KRW |
116.5000 KRW |
112.1000 KRW |
| 2023-02-15 |
114.2315 KRW |
5,363,553.5641 XLM |
111.7000 KRW |
111.7000 KRW |
115.8000 KRW |
115.8000 KRW |
| 2023-02-14 |
110.3003 KRW |
2,110,988.4362 XLM |
110.4000 KRW |
108.7000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2023-02-13 |
109.2928 KRW |
782,167.1263 XLM |
109.0000 KRW |
107.4000 KRW |
110.7000 KRW |
110.7000 KRW |
| 2023-02-12 |
111.2836 KRW |
1,055,986.8329 XLM |
111.9000 KRW |
109.7000 KRW |
112.4000 KRW |
110.8000 KRW |
| 2023-02-11 |
111.6421 KRW |
700,307.7476 XLM |
111.7000 KRW |
111.0000 KRW |
112.0000 KRW |
111.8000 KRW |
| 2023-02-10 |
110.7837 KRW |
1,024,524.7676 XLM |
111.1000 KRW |
109.8000 KRW |
111.8000 KRW |
111.5000 KRW |
| 2023-02-09 |
113.4742 KRW |
3,325,075.5616 XLM |
115.6000 KRW |
110.3000 KRW |
116.4000 KRW |
110.3000 KRW |
| 2023-02-08 |
115.9069 KRW |
2,296,963.5229 XLM |
116.6000 KRW |
114.5000 KRW |
116.7000 KRW |
116.1000 KRW |
| 2023-02-07 |
115.0449 KRW |
4,101,476.9310 XLM |
114.5000 KRW |
113.6000 KRW |
116.4000 KRW |
116.2000 KRW |
| 2023-02-06 |
115.1367 KRW |
1,153,300.3061 XLM |
116.0000 KRW |
113.8000 KRW |
116.4000 KRW |
114.1000 KRW |
| 2023-02-05 |
114.9249 KRW |
1,472,612.6179 XLM |
115.9000 KRW |
113.7000 KRW |
116.0000 KRW |
115.1000 KRW |
| 2023-02-04 |
117.7546 KRW |
2,447,596.9246 XLM |
117.9000 KRW |
116.9000 KRW |
118.4000 KRW |
117.2000 KRW |
| 2023-02-03 |
116.4785 KRW |
1,677,668.7953 XLM |
115.9000 KRW |
115.8000 KRW |
117.0000 KRW |
116.4000 KRW |
| 2023-02-02 |
116.6606 KRW |
2,491,618.5219 XLM |
115.9000 KRW |
115.3000 KRW |
117.9000 KRW |
115.5000 KRW |