Identifier on Bithumb: CTXC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-04 |
104.5049 KRW |
277,828.1250 CTXC |
104.3000 KRW |
103.8000 KRW |
105.3000 KRW |
104.5000 KRW |
| 2020-10-03 |
105.3855 KRW |
310,952.5792 CTXC |
104.7000 KRW |
104.1000 KRW |
106.5000 KRW |
105.4000 KRW |
| 2020-10-02 |
104.5906 KRW |
258,450.2423 CTXC |
105.4000 KRW |
102.6000 KRW |
105.8000 KRW |
104.9000 KRW |
| 2020-10-01 |
107.2671 KRW |
1,094,857.3553 CTXC |
110.9000 KRW |
105.0000 KRW |
111.2000 KRW |
108.9000 KRW |
| 2020-09-30 |
109.4762 KRW |
654,299.4579 CTXC |
110.5000 KRW |
108.3000 KRW |
110.8000 KRW |
110.6000 KRW |
| 2020-09-29 |
109.5745 KRW |
1,162,036.1456 CTXC |
109.4000 KRW |
107.8000 KRW |
110.9000 KRW |
110.5000 KRW |
| 2020-09-28 |
112.8924 KRW |
546,032.2093 CTXC |
114.1000 KRW |
110.5000 KRW |
114.9000 KRW |
110.6000 KRW |
| 2020-09-27 |
112.5397 KRW |
1,955,280.2686 CTXC |
112.7000 KRW |
107.8000 KRW |
117.2000 KRW |
112.7000 KRW |
| 2020-09-26 |
110.7488 KRW |
488,465.9492 CTXC |
111.2000 KRW |
109.3000 KRW |
112.2000 KRW |
111.2000 KRW |
| 2020-09-25 |
108.7473 KRW |
812,982.2736 CTXC |
107.3000 KRW |
106.9000 KRW |
110.8000 KRW |
107.6000 KRW |
| 2020-09-24 |
106.8436 KRW |
611,474.0236 CTXC |
103.9000 KRW |
103.5000 KRW |
108.2000 KRW |
108.1000 KRW |
| 2020-09-23 |
103.6372 KRW |
1,676,924.8632 CTXC |
106.9000 KRW |
100.3000 KRW |
108.1000 KRW |
100.6000 KRW |
| 2020-09-22 |
108.8648 KRW |
631,705.1971 CTXC |
108.6000 KRW |
107.7000 KRW |
110.4000 KRW |
108.5000 KRW |
| 2020-09-21 |
105.5989 KRW |
938,447.9976 CTXC |
105.6000 KRW |
103.2000 KRW |
109.1000 KRW |
107.2000 KRW |
| 2020-09-20 |
119.3769 KRW |
1,514,306.5957 CTXC |
118.6000 KRW |
115.1000 KRW |
123.3000 KRW |
119.1000 KRW |
| 2020-09-19 |
115.0198 KRW |
112,876.9955 CTXC |
116.1000 KRW |
114.4000 KRW |
116.4000 KRW |
115.6000 KRW |
| 2020-09-18 |
115.8476 KRW |
1,385,733.8739 CTXC |
118.4000 KRW |
113.7000 KRW |
118.5000 KRW |
115.1000 KRW |
| 2020-09-17 |
115.9451 KRW |
259,009.0751 CTXC |
115.2000 KRW |
114.9000 KRW |
117.4000 KRW |
115.8000 KRW |
| 2020-09-16 |
117.9131 KRW |
669,192.9857 CTXC |
117.0000 KRW |
115.7000 KRW |
120.1000 KRW |
119.4000 KRW |
| 2020-09-15 |
119.2922 KRW |
573,479.7528 CTXC |
120.0000 KRW |
117.3000 KRW |
120.9000 KRW |
118.7000 KRW |
| 2020-09-14 |
126.6157 KRW |
526,400.7590 CTXC |
127.7000 KRW |
125.4000 KRW |
128.4000 KRW |
126.0000 KRW |
| 2020-09-13 |
125.9989 KRW |
546,415.7006 CTXC |
128.6000 KRW |
123.4000 KRW |
128.7000 KRW |
127.2000 KRW |
| 2020-09-12 |
132.7922 KRW |
224,717.1512 CTXC |
133.5000 KRW |
131.5000 KRW |
134.8000 KRW |
134.7000 KRW |
| 2020-09-11 |
134.7526 KRW |
676,213.1486 CTXC |
132.6000 KRW |
130.9000 KRW |
139.1000 KRW |
136.7000 KRW |
| 2020-09-10 |
136.6050 KRW |
2,380,598.7158 CTXC |
132.7000 KRW |
132.7000 KRW |
143.5000 KRW |
135.2000 KRW |
| 2020-09-09 |
119.5791 KRW |
762,882.7727 CTXC |
119.7000 KRW |
117.9000 KRW |
121.9000 KRW |
119.3000 KRW |
| 2020-09-08 |
116.2612 KRW |
1,152,701.6713 CTXC |
117.2000 KRW |
113.0000 KRW |
118.7000 KRW |
117.1000 KRW |
| 2020-09-07 |
118.1001 KRW |
2,551,729.0291 CTXC |
112.0000 KRW |
110.5000 KRW |
124.5000 KRW |
119.3000 KRW |
| 2020-09-06 |
122.0685 KRW |
1,359,639.0145 CTXC |
121.7000 KRW |
118.1000 KRW |
125.0000 KRW |
122.1000 KRW |
| 2020-09-05 |
121.6561 KRW |
2,516,690.9674 CTXC |
125.7000 KRW |
114.8000 KRW |
129.5000 KRW |
118.7000 KRW |
| 2020-09-04 |
142.6799 KRW |
1,264,560.9719 CTXC |
136.1000 KRW |
134.6000 KRW |
150.8000 KRW |
143.9000 KRW |
| 2020-09-03 |
144.8997 KRW |
1,964,941.8425 CTXC |
152.3000 KRW |
130.5000 KRW |
153.7000 KRW |
134.8000 KRW |
| 2020-09-02 |
175.5894 KRW |
780,037.0661 CTXC |
181.8000 KRW |
169.5000 KRW |
182.4000 KRW |
181.8000 KRW |
| 2020-09-01 |
189.9584 KRW |
1,223,985.0355 CTXC |
190.1000 KRW |
184.0000 KRW |
196.0000 KRW |
184.3000 KRW |
| 2020-08-31 |
179.8658 KRW |
1,515,878.9342 CTXC |
184.2000 KRW |
175.7000 KRW |
185.3000 KRW |
176.1000 KRW |
| 2020-08-30 |
193.9019 KRW |
1,185,904.5629 CTXC |
206.9000 KRW |
187.9000 KRW |
207.3000 KRW |
187.9000 KRW |
| 2020-08-29 |
197.0701 KRW |
2,886,837.4236 CTXC |
196.4000 KRW |
192.1000 KRW |
209.7000 KRW |
196.5000 KRW |
| 2020-08-28 |
178.6724 KRW |
4,438,649.4019 CTXC |
186.3000 KRW |
174.2000 KRW |
187.1000 KRW |
177.9000 KRW |
| 2020-08-27 |
163.8753 KRW |
1,748,614.3609 CTXC |
165.6000 KRW |
160.0000 KRW |
170.5000 KRW |
165.6000 KRW |
| 2020-08-26 |
175.9896 KRW |
1,284,009.4127 CTXC |
175.4000 KRW |
174.0000 KRW |
182.6000 KRW |
175.4000 KRW |
| 2020-08-25 |
177.8013 KRW |
3,902,502.5010 CTXC |
187.0000 KRW |
167.1000 KRW |
187.3000 KRW |
187.3000 KRW |
| 2020-08-24 |
171.0995 KRW |
628,988.4263 CTXC |
173.4000 KRW |
167.7000 KRW |
175.0000 KRW |
172.8000 KRW |
| 2020-08-23 |
170.5574 KRW |
1,431,369.3786 CTXC |
173.3000 KRW |
166.8000 KRW |
175.4000 KRW |
170.7000 KRW |
| 2020-08-22 |
162.4113 KRW |
662,668.0179 CTXC |
162.5000 KRW |
160.1000 KRW |
165.8000 KRW |
165.8000 KRW |
| 2020-08-21 |
168.3012 KRW |
1,087,228.2415 CTXC |
168.3000 KRW |
162.0000 KRW |
175.5000 KRW |
162.0000 KRW |
| 2020-08-20 |
161.5171 KRW |
796,770.0263 CTXC |
160.0000 KRW |
157.6000 KRW |
164.0000 KRW |
164.0000 KRW |
| 2020-08-19 |
157.2046 KRW |
1,064,056.1171 CTXC |
163.9000 KRW |
152.6000 KRW |
164.1000 KRW |
157.7000 KRW |
| 2020-08-18 |
176.2969 KRW |
2,250,757.5610 CTXC |
176.6000 KRW |
164.3000 KRW |
182.2000 KRW |
176.5000 KRW |
| 2020-08-17 |
167.7672 KRW |
9,763,989.8608 CTXC |
167.8000 KRW |
156.6000 KRW |
179.9000 KRW |
168.9000 KRW |
| 2020-08-16 |
160.5748 KRW |
261,057.4830 CTXC |
160.2000 KRW |
159.6000 KRW |
162.5000 KRW |
159.8000 KRW |