Identifier on Bithumb: CTXC
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-01-17 |
555.0831 KRW |
902,339.7412 CTXC |
553.0000 KRW |
546.0000 KRW |
567.0000 KRW |
565.0000 KRW |
2024-01-16 |
553.6511 KRW |
694,402.3056 CTXC |
553.0000 KRW |
546.0000 KRW |
561.0000 KRW |
557.0000 KRW |
2024-01-15 |
576.6350 KRW |
3,586,324.6230 CTXC |
520.0000 KRW |
520.0000 KRW |
617.0000 KRW |
590.0000 KRW |
2024-01-14 |
522.2442 KRW |
587,487.3538 CTXC |
527.0000 KRW |
508.0000 KRW |
530.0000 KRW |
510.0000 KRW |
2024-01-13 |
530.0457 KRW |
343,790.4984 CTXC |
520.0000 KRW |
519.0000 KRW |
534.0000 KRW |
533.0000 KRW |
2024-01-12 |
516.7945 KRW |
607,615.6054 CTXC |
536.0000 KRW |
497.0000 KRW |
537.0000 KRW |
517.0000 KRW |
2024-01-11 |
531.0425 KRW |
523,705.7064 CTXC |
543.0000 KRW |
517.0000 KRW |
543.0000 KRW |
532.0000 KRW |
2024-01-10 |
510.6407 KRW |
1,129,447.8196 CTXC |
488.0000 KRW |
484.0000 KRW |
537.0000 KRW |
519.0000 KRW |
2024-01-09 |
500.8520 KRW |
649,038.6763 CTXC |
505.0000 KRW |
486.0000 KRW |
511.0000 KRW |
504.0000 KRW |
2024-01-08 |
520.6272 KRW |
903,415.5450 CTXC |
495.0000 KRW |
494.0000 KRW |
535.0000 KRW |
526.0000 KRW |
2024-01-07 |
489.2406 KRW |
806,307.4522 CTXC |
501.0000 KRW |
465.0000 KRW |
522.0000 KRW |
469.0000 KRW |
2024-01-06 |
505.5005 KRW |
303,524.7703 CTXC |
503.0000 KRW |
501.0000 KRW |
510.0000 KRW |
503.0000 KRW |
2024-01-05 |
500.5683 KRW |
398,671.0217 CTXC |
504.0000 KRW |
492.0000 KRW |
509.0000 KRW |
503.0000 KRW |
2024-01-04 |
526.8302 KRW |
569,949.8452 CTXC |
521.0000 KRW |
514.0000 KRW |
539.0000 KRW |
530.0000 KRW |
2024-01-03 |
510.0015 KRW |
809,181.0741 CTXC |
521.0000 KRW |
497.0000 KRW |
537.0000 KRW |
516.0000 KRW |
2024-01-02 |
579.0551 KRW |
436,665.5764 CTXC |
575.0000 KRW |
572.0000 KRW |
589.0000 KRW |
583.0000 KRW |
2024-01-01 |
576.0866 KRW |
389,843.5454 CTXC |
567.0000 KRW |
565.0000 KRW |
585.0000 KRW |
580.0000 KRW |
2023-12-31 |
584.8689 KRW |
615,607.9314 CTXC |
590.0000 KRW |
574.0000 KRW |
592.0000 KRW |
574.0000 KRW |
2023-12-30 |
596.3202 KRW |
857,107.0166 CTXC |
598.0000 KRW |
584.0000 KRW |
608.0000 KRW |
603.0000 KRW |
2023-12-29 |
573.5748 KRW |
1,347,774.0469 CTXC |
582.0000 KRW |
555.0000 KRW |
594.0000 KRW |
575.0000 KRW |
2023-12-28 |
539.0688 KRW |
526,270.2184 CTXC |
531.0000 KRW |
528.0000 KRW |
549.0000 KRW |
546.0000 KRW |
2023-12-27 |
562.1594 KRW |
1,010,568.0484 CTXC |
558.0000 KRW |
551.0000 KRW |
573.0000 KRW |
565.0000 KRW |
2023-12-26 |
529.5230 KRW |
1,077,830.2411 CTXC |
535.0000 KRW |
514.0000 KRW |
548.0000 KRW |
539.0000 KRW |
2023-12-25 |
543.6548 KRW |
936,802.5815 CTXC |
547.0000 KRW |
534.0000 KRW |
553.0000 KRW |
543.0000 KRW |
2023-12-24 |
541.0820 KRW |
2,445,938.4448 CTXC |
558.0000 KRW |
524.0000 KRW |
560.0000 KRW |
540.0000 KRW |
2023-12-23 |
549.5874 KRW |
5,288,258.1842 CTXC |
508.0000 KRW |
508.0000 KRW |
594.0000 KRW |
580.0000 KRW |
2023-12-22 |
494.0185 KRW |
622,900.6927 CTXC |
500.0000 KRW |
489.0000 KRW |
500.0000 KRW |
489.0000 KRW |
2023-12-21 |
498.4918 KRW |
923,219.7596 CTXC |
495.0000 KRW |
493.0000 KRW |
505.0000 KRW |
500.0000 KRW |
2023-12-20 |
502.9721 KRW |
1,112,765.4321 CTXC |
499.0000 KRW |
495.0000 KRW |
511.0000 KRW |
497.0000 KRW |
2023-12-19 |
491.8663 KRW |
1,328,143.6066 CTXC |
483.0000 KRW |
480.0000 KRW |
505.0000 KRW |
495.0000 KRW |
2023-12-18 |
479.8350 KRW |
1,753,385.3477 CTXC |
454.0000 KRW |
437.0000 KRW |
517.0000 KRW |
500.0000 KRW |
2023-12-17 |
492.6268 KRW |
1,188,010.1815 CTXC |
486.0000 KRW |
479.0000 KRW |
503.0000 KRW |
482.0000 KRW |
2023-12-16 |
515.9709 KRW |
1,251,336.2360 CTXC |
532.0000 KRW |
501.0000 KRW |
534.0000 KRW |
517.0000 KRW |
2023-12-15 |
536.6195 KRW |
1,415,749.5828 CTXC |
549.0000 KRW |
513.0000 KRW |
550.0000 KRW |
516.0000 KRW |
2023-12-14 |
609.5939 KRW |
3,502,442.9943 CTXC |
579.0000 KRW |
577.0000 KRW |
631.0000 KRW |
600.0000 KRW |
2023-12-13 |
560.0198 KRW |
2,778,985.2898 CTXC |
540.0000 KRW |
539.0000 KRW |
574.0000 KRW |
572.0000 KRW |
2023-12-12 |
560.6543 KRW |
4,632,080.3645 CTXC |
516.0000 KRW |
516.0000 KRW |
590.0000 KRW |
576.0000 KRW |
2023-12-11 |
510.0379 KRW |
4,321,062.1168 CTXC |
493.0000 KRW |
488.0000 KRW |
546.0000 KRW |
530.0000 KRW |
2023-12-10 |
506.1636 KRW |
4,855,204.0602 CTXC |
519.0000 KRW |
486.0000 KRW |
528.0000 KRW |
505.0000 KRW |
2023-12-09 |
444.9948 KRW |
3,125,314.1766 CTXC |
448.0000 KRW |
429.0000 KRW |
472.0000 KRW |
456.0000 KRW |
2023-12-08 |
398.8495 KRW |
801,228.2017 CTXC |
395.0000 KRW |
390.0000 KRW |
412.0000 KRW |
403.0000 KRW |
2023-12-07 |
384.3400 KRW |
619,574.4477 CTXC |
386.0000 KRW |
379.0000 KRW |
392.0000 KRW |
382.0000 KRW |
2023-12-06 |
397.0095 KRW |
1,317,956.3502 CTXC |
389.0000 KRW |
388.0000 KRW |
408.0000 KRW |
391.0000 KRW |
2023-12-05 |
424.0684 KRW |
1,803,117.2987 CTXC |
422.0000 KRW |
416.0000 KRW |
440.0000 KRW |
427.0000 KRW |
2023-12-04 |
432.7908 KRW |
1,699,523.5631 CTXC |
434.0000 KRW |
425.0000 KRW |
446.0000 KRW |
434.0000 KRW |
2023-12-03 |
425.1197 KRW |
1,282,513.1152 CTXC |
428.0000 KRW |
418.0000 KRW |
434.0000 KRW |
423.0000 KRW |
2023-12-02 |
442.2466 KRW |
2,126,752.8812 CTXC |
447.0000 KRW |
438.0000 KRW |
449.0000 KRW |
442.0000 KRW |
2023-12-01 |
455.7857 KRW |
3,890,541.2198 CTXC |
450.0000 KRW |
437.0000 KRW |
478.0000 KRW |
465.0000 KRW |
2023-11-30 |
457.6513 KRW |
12,134,528.6991 CTXC |
423.8000 KRW |
400.0000 KRW |
508.0000 KRW |
482.0000 KRW |
2023-11-29 |
469.6045 KRW |
10,185,776.9595 CTXC |
540.8000 KRW |
424.9000 KRW |
549.9000 KRW |
445.0000 KRW |