Identifier on Bithumb: XLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-01 |
112.1349 KRW |
5,060,752.5197 XLM |
112.3000 KRW |
109.7000 KRW |
115.6000 KRW |
115.2000 KRW |
| 2023-01-31 |
114.0253 KRW |
2,318,686.5577 XLM |
114.0000 KRW |
112.7000 KRW |
114.7000 KRW |
114.1000 KRW |
| 2023-01-30 |
113.0821 KRW |
1,894,112.3779 XLM |
115.2000 KRW |
111.4000 KRW |
115.6000 KRW |
112.4000 KRW |
| 2023-01-29 |
116.9152 KRW |
1,581,195.2957 XLM |
117.5000 KRW |
116.2000 KRW |
118.2000 KRW |
117.9000 KRW |
| 2023-01-28 |
116.6925 KRW |
297,663.1707 XLM |
116.0000 KRW |
116.0000 KRW |
117.3000 KRW |
117.1000 KRW |
| 2023-01-27 |
115.5902 KRW |
1,951,878.6432 XLM |
114.2000 KRW |
114.2000 KRW |
116.5000 KRW |
116.3000 KRW |
| 2023-01-26 |
114.8781 KRW |
2,502,274.5390 XLM |
114.9000 KRW |
113.6000 KRW |
115.8000 KRW |
115.7000 KRW |
| 2023-01-25 |
115.0376 KRW |
2,039,855.8377 XLM |
112.8000 KRW |
112.5000 KRW |
116.6000 KRW |
115.3000 KRW |
| 2023-01-24 |
114.7268 KRW |
3,118,963.3436 XLM |
117.5000 KRW |
111.8000 KRW |
118.2000 KRW |
113.3000 KRW |
| 2023-01-23 |
117.6977 KRW |
1,342,164.8633 XLM |
116.8000 KRW |
116.7000 KRW |
118.4000 KRW |
117.2000 KRW |
| 2023-01-22 |
114.3606 KRW |
3,011,757.5484 XLM |
115.7000 KRW |
112.0000 KRW |
116.2000 KRW |
114.1000 KRW |
| 2023-01-21 |
113.8463 KRW |
2,614,385.1529 XLM |
111.6000 KRW |
111.3000 KRW |
115.7000 KRW |
112.7000 KRW |
| 2023-01-20 |
107.3423 KRW |
5,361,564.0809 XLM |
105.5000 KRW |
105.2000 KRW |
109.6000 KRW |
109.5000 KRW |
| 2023-01-19 |
104.1522 KRW |
934,660.4527 XLM |
103.9000 KRW |
103.5000 KRW |
105.1000 KRW |
104.8000 KRW |
| 2023-01-18 |
105.3185 KRW |
6,167,328.2628 XLM |
110.0000 KRW |
102.4000 KRW |
110.2000 KRW |
102.5000 KRW |
| 2023-01-17 |
108.5916 KRW |
1,733,278.2407 XLM |
109.2000 KRW |
107.9000 KRW |
109.3000 KRW |
107.9000 KRW |
| 2023-01-16 |
108.8234 KRW |
793,029.8282 XLM |
108.3000 KRW |
107.3000 KRW |
109.9000 KRW |
108.8000 KRW |
| 2023-01-15 |
108.4297 KRW |
2,641,122.6899 XLM |
107.5000 KRW |
106.9000 KRW |
109.6000 KRW |
109.6000 KRW |
| 2023-01-14 |
107.2516 KRW |
2,903,830.9121 XLM |
107.9000 KRW |
106.0000 KRW |
108.3000 KRW |
107.9000 KRW |
| 2023-01-13 |
104.0186 KRW |
2,620,168.5020 XLM |
103.1000 KRW |
102.8000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2023-01-12 |
101.3498 KRW |
3,067,544.3324 XLM |
100.2000 KRW |
99.9800 KRW |
103.0000 KRW |
102.3000 KRW |
| 2023-01-11 |
101.1697 KRW |
2,212,383.5874 XLM |
101.9000 KRW |
99.8700 KRW |
102.6000 KRW |
102.0000 KRW |
| 2023-01-10 |
99.6732 KRW |
441,160.4480 XLM |
99.2500 KRW |
98.7600 KRW |
100.6000 KRW |
99.9100 KRW |
| 2023-01-09 |
100.1826 KRW |
765,602.5435 XLM |
100.9000 KRW |
99.3400 KRW |
101.3000 KRW |
99.6500 KRW |
| 2023-01-08 |
96.9487 KRW |
529,944.9767 XLM |
95.9500 KRW |
95.6800 KRW |
98.1000 KRW |
97.3700 KRW |
| 2023-01-07 |
96.1308 KRW |
459,939.9802 XLM |
96.1400 KRW |
95.6500 KRW |
96.6300 KRW |
96.3400 KRW |
| 2023-01-06 |
94.7941 KRW |
840,426.1572 XLM |
94.5000 KRW |
93.4000 KRW |
95.8300 KRW |
95.3900 KRW |
| 2023-01-05 |
93.5608 KRW |
530,257.0134 XLM |
93.3000 KRW |
93.0000 KRW |
94.0000 KRW |
93.0000 KRW |
| 2023-01-04 |
94.0412 KRW |
1,258,374.2533 XLM |
94.6800 KRW |
93.1600 KRW |
95.1800 KRW |
93.9100 KRW |
| 2023-01-03 |
94.1501 KRW |
683,961.6122 XLM |
94.5600 KRW |
93.4800 KRW |
94.6000 KRW |
94.2900 KRW |
| 2023-01-02 |
93.9290 KRW |
505,578.9141 XLM |
92.9700 KRW |
92.9600 KRW |
94.5000 KRW |
93.8900 KRW |
| 2023-01-01 |
91.8375 KRW |
266,532.5597 XLM |
91.5700 KRW |
91.5700 KRW |
92.4000 KRW |
92.1900 KRW |
| 2022-12-31 |
90.8115 KRW |
372,962.9633 XLM |
91.4500 KRW |
90.3700 KRW |
91.5600 KRW |
90.3700 KRW |
| 2022-12-30 |
91.4542 KRW |
451,295.3579 XLM |
90.9000 KRW |
90.8400 KRW |
91.8400 KRW |
91.8400 KRW |
| 2022-12-29 |
90.7783 KRW |
813,420.9078 XLM |
92.2400 KRW |
89.7000 KRW |
92.4800 KRW |
91.1700 KRW |
| 2022-12-28 |
91.8715 KRW |
571,628.8886 XLM |
93.0400 KRW |
91.0000 KRW |
93.2900 KRW |
91.0500 KRW |
| 2022-12-27 |
94.7253 KRW |
485,593.3450 XLM |
94.8000 KRW |
94.1000 KRW |
95.3400 KRW |
94.4100 KRW |
| 2022-12-26 |
96.2867 KRW |
837,514.4263 XLM |
95.9700 KRW |
95.5500 KRW |
96.7000 KRW |
96.0600 KRW |
| 2022-12-25 |
95.5669 KRW |
607,684.1653 XLM |
96.4500 KRW |
94.7300 KRW |
96.5000 KRW |
95.7900 KRW |
| 2022-12-24 |
96.9716 KRW |
970,329.9242 XLM |
97.3600 KRW |
96.7200 KRW |
97.4100 KRW |
96.9000 KRW |
| 2022-12-23 |
98.3782 KRW |
215,345.5440 XLM |
98.5400 KRW |
97.9100 KRW |
98.8400 KRW |
98.1100 KRW |
| 2022-12-22 |
97.7170 KRW |
627,872.2103 XLM |
96.7700 KRW |
96.3400 KRW |
98.5300 KRW |
98.4500 KRW |
| 2022-12-21 |
97.4649 KRW |
854,698.4885 XLM |
97.9200 KRW |
96.7300 KRW |
98.4800 KRW |
97.6300 KRW |
| 2022-12-20 |
98.5473 KRW |
1,134,063.9958 XLM |
98.4800 KRW |
97.8800 KRW |
99.2000 KRW |
98.9600 KRW |
| 2022-12-19 |
98.0682 KRW |
1,195,713.2825 XLM |
101.5000 KRW |
96.0000 KRW |
101.6000 KRW |
96.3100 KRW |
| 2022-12-18 |
101.0649 KRW |
109,808.3611 XLM |
101.0000 KRW |
100.7000 KRW |
101.9000 KRW |
101.9000 KRW |
| 2022-12-17 |
98.9029 KRW |
1,060,164.4618 XLM |
98.3400 KRW |
97.8600 KRW |
100.6000 KRW |
100.4000 KRW |
| 2022-12-16 |
101.7655 KRW |
4,095,230.5624 XLM |
105.9000 KRW |
99.3700 KRW |
106.3000 KRW |
99.5300 KRW |
| 2022-12-15 |
108.1090 KRW |
1,567,123.9006 XLM |
110.1000 KRW |
107.4000 KRW |
110.1000 KRW |
108.2000 KRW |
| 2022-12-14 |
108.9129 KRW |
2,050,099.4896 XLM |
109.7000 KRW |
107.8000 KRW |
110.2000 KRW |
108.1000 KRW |