Identifier on Bithumb: CTXC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
195.6298 KRW |
5,393,231.8142 CTXC |
206.0000 KRW |
184.4000 KRW |
212.0000 KRW |
192.2000 KRW |
| 2022-05-26 |
177.1676 KRW |
7,004,533.3356 CTXC |
163.4000 KRW |
163.4000 KRW |
185.7000 KRW |
175.4000 KRW |
| 2022-05-25 |
167.7287 KRW |
393,039.6213 CTXC |
167.7000 KRW |
166.1000 KRW |
169.1000 KRW |
167.0000 KRW |
| 2022-05-24 |
167.7250 KRW |
788,184.3866 CTXC |
162.0000 KRW |
160.6000 KRW |
172.6000 KRW |
169.7000 KRW |
| 2022-05-23 |
174.0099 KRW |
1,018,483.4562 CTXC |
178.4000 KRW |
167.4000 KRW |
180.7000 KRW |
167.4000 KRW |
| 2022-05-22 |
173.9694 KRW |
738,446.4720 CTXC |
176.6000 KRW |
171.2000 KRW |
176.6000 KRW |
176.1000 KRW |
| 2022-05-21 |
184.1014 KRW |
6,387,185.1072 CTXC |
169.4000 KRW |
168.7000 KRW |
197.3000 KRW |
186.9000 KRW |
| 2022-05-20 |
164.9509 KRW |
704,572.9389 CTXC |
168.7000 KRW |
161.3000 KRW |
168.7000 KRW |
166.4000 KRW |
| 2022-05-19 |
176.9847 KRW |
712,732.4221 CTXC |
173.8000 KRW |
173.1000 KRW |
182.0000 KRW |
179.3000 KRW |
| 2022-05-18 |
170.2823 KRW |
1,495,603.3761 CTXC |
176.1000 KRW |
163.3000 KRW |
181.5000 KRW |
163.5000 KRW |
| 2022-05-17 |
187.7875 KRW |
10,902,352.8755 CTXC |
172.9000 KRW |
165.9000 KRW |
206.2000 KRW |
192.1000 KRW |
| 2022-05-16 |
147.9823 KRW |
1,071,625.3202 CTXC |
147.3000 KRW |
145.6000 KRW |
154.0000 KRW |
147.3000 KRW |
| 2022-05-15 |
165.2398 KRW |
6,867,105.8203 CTXC |
149.7000 KRW |
149.7000 KRW |
180.0000 KRW |
169.1000 KRW |
| 2022-05-14 |
135.5584 KRW |
1,680,866.8023 CTXC |
134.3000 KRW |
130.0000 KRW |
143.9000 KRW |
143.5000 KRW |
| 2022-05-13 |
145.2153 KRW |
1,302,449.3691 CTXC |
151.2000 KRW |
140.0000 KRW |
151.2000 KRW |
144.0000 KRW |
| 2022-05-12 |
121.4929 KRW |
1,600,435.0917 CTXC |
120.1000 KRW |
114.2000 KRW |
127.7000 KRW |
119.0000 KRW |
| 2022-05-11 |
142.5630 KRW |
1,588,391.5665 CTXC |
153.0000 KRW |
124.0000 KRW |
163.5000 KRW |
129.4000 KRW |
| 2022-05-10 |
205.7392 KRW |
784,950.8351 CTXC |
210.6000 KRW |
195.7000 KRW |
215.3000 KRW |
201.1000 KRW |
| 2022-05-09 |
217.4363 KRW |
1,316,640.4136 CTXC |
230.5000 KRW |
208.7000 KRW |
230.5000 KRW |
208.7000 KRW |
| 2022-05-08 |
246.7636 KRW |
255,741.3125 CTXC |
249.3000 KRW |
243.8000 KRW |
250.4000 KRW |
245.0000 KRW |
| 2022-05-07 |
252.1606 KRW |
347,299.6334 CTXC |
256.5000 KRW |
248.1000 KRW |
257.6000 KRW |
252.0000 KRW |
| 2022-05-06 |
262.1803 KRW |
182,856.3124 CTXC |
260.9000 KRW |
260.4000 KRW |
263.8000 KRW |
262.9000 KRW |
| 2022-05-05 |
266.9960 KRW |
772,916.0056 CTXC |
275.5000 KRW |
262.9000 KRW |
275.5000 KRW |
263.2000 KRW |
| 2022-05-04 |
279.7864 KRW |
300,921.1997 CTXC |
272.4000 KRW |
271.4000 KRW |
285.8000 KRW |
284.1000 KRW |
| 2022-05-03 |
271.8516 KRW |
267,331.9124 CTXC |
275.5000 KRW |
268.6000 KRW |
277.8000 KRW |
270.7000 KRW |
| 2022-05-02 |
283.7146 KRW |
835,603.0491 CTXC |
277.7000 KRW |
276.5000 KRW |
293.7000 KRW |
281.5000 KRW |
| 2022-05-01 |
268.7422 KRW |
394,364.9133 CTXC |
263.1000 KRW |
263.1000 KRW |
275.0000 KRW |
270.9000 KRW |
| 2022-04-30 |
279.1541 KRW |
698,042.8526 CTXC |
282.1000 KRW |
268.5000 KRW |
286.3000 KRW |
268.5000 KRW |
| 2022-04-29 |
289.2202 KRW |
482,008.3846 CTXC |
293.8000 KRW |
285.2000 KRW |
302.1000 KRW |
286.8000 KRW |
| 2022-04-28 |
306.5934 KRW |
571,898.8665 CTXC |
301.5000 KRW |
300.4000 KRW |
314.2000 KRW |
303.6000 KRW |
| 2022-04-27 |
302.8438 KRW |
604,701.1557 CTXC |
301.4000 KRW |
298.9000 KRW |
309.3000 KRW |
306.5000 KRW |
| 2022-04-26 |
300.2827 KRW |
538,302.3920 CTXC |
301.9000 KRW |
295.4000 KRW |
305.0000 KRW |
297.1000 KRW |
| 2022-04-25 |
309.1102 KRW |
414,000.3454 CTXC |
308.8000 KRW |
305.5000 KRW |
313.4000 KRW |
312.0000 KRW |
| 2022-04-24 |
321.0773 KRW |
1,021,375.7639 CTXC |
317.0000 KRW |
314.3000 KRW |
328.8000 KRW |
319.3000 KRW |
| 2022-04-23 |
322.4300 KRW |
291,299.9666 CTXC |
324.1000 KRW |
321.4000 KRW |
325.1000 KRW |
321.6000 KRW |
| 2022-04-22 |
337.5958 KRW |
4,680,919.6259 CTXC |
318.7000 KRW |
313.0000 KRW |
357.8000 KRW |
326.7000 KRW |
| 2022-04-21 |
318.2080 KRW |
827,432.3960 CTXC |
323.3000 KRW |
313.3000 KRW |
325.7000 KRW |
314.6000 KRW |
| 2022-04-20 |
320.7979 KRW |
457,294.7042 CTXC |
323.3000 KRW |
316.0000 KRW |
327.6000 KRW |
320.5000 KRW |
| 2022-04-19 |
324.5917 KRW |
415,937.8329 CTXC |
321.7000 KRW |
319.2000 KRW |
331.9000 KRW |
326.5000 KRW |
| 2022-04-18 |
316.0636 KRW |
554,351.5697 CTXC |
311.0000 KRW |
308.5000 KRW |
321.9000 KRW |
320.0000 KRW |
| 2022-04-17 |
332.3235 KRW |
990,491.6785 CTXC |
332.0000 KRW |
318.1000 KRW |
339.8000 KRW |
322.2000 KRW |
| 2022-04-16 |
333.6985 KRW |
372,958.7301 CTXC |
336.9000 KRW |
331.2000 KRW |
340.9000 KRW |
333.5000 KRW |
| 2022-04-15 |
338.6369 KRW |
341,869.1805 CTXC |
336.7000 KRW |
334.6000 KRW |
343.7000 KRW |
340.2000 KRW |
| 2022-04-14 |
342.3101 KRW |
886,688.1480 CTXC |
352.8000 KRW |
333.0000 KRW |
353.4000 KRW |
340.3000 KRW |
| 2022-04-13 |
351.4332 KRW |
2,095,819.0725 CTXC |
336.7000 KRW |
336.6000 KRW |
364.8000 KRW |
353.5000 KRW |
| 2022-04-12 |
346.0279 KRW |
3,363,545.8879 CTXC |
340.8000 KRW |
332.6000 KRW |
362.5000 KRW |
341.4000 KRW |
| 2022-04-11 |
328.6014 KRW |
1,287,646.3348 CTXC |
333.3000 KRW |
319.2000 KRW |
337.6000 KRW |
323.9000 KRW |
| 2022-04-10 |
365.7399 KRW |
1,599,682.9054 CTXC |
370.8000 KRW |
354.9000 KRW |
373.8000 KRW |
358.1000 KRW |
| 2022-04-09 |
396.4928 KRW |
7,086,231.5197 CTXC |
387.5000 KRW |
376.2000 KRW |
413.0000 KRW |
380.4000 KRW |
| 2022-04-08 |
353.3060 KRW |
1,244,713.3063 CTXC |
360.5000 KRW |
345.1000 KRW |
364.0000 KRW |
349.4000 KRW |