Identifier on Bithumb: CTXC
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-06-26 |
146.7882 KRW |
26,426,086.2388 CTXC |
127.2000 KRW |
127.2000 KRW |
158.5000 KRW |
150.0000 KRW |
2020-06-25 |
125.2985 KRW |
577,004.8404 CTXC |
123.7000 KRW |
123.7000 KRW |
127.0000 KRW |
125.9000 KRW |
2020-06-24 |
123.8642 KRW |
1,794,433.3015 CTXC |
125.4000 KRW |
121.4000 KRW |
125.9000 KRW |
125.0000 KRW |
2020-06-23 |
131.3175 KRW |
1,123,459.5006 CTXC |
132.3000 KRW |
128.5000 KRW |
133.8000 KRW |
129.1000 KRW |
2020-06-22 |
124.3596 KRW |
707,375.3774 CTXC |
125.9000 KRW |
123.2000 KRW |
126.0000 KRW |
124.7000 KRW |
2020-06-21 |
124.4023 KRW |
534,487.3431 CTXC |
124.6000 KRW |
122.6000 KRW |
125.6000 KRW |
122.6000 KRW |
2020-06-20 |
125.0529 KRW |
1,044,964.5027 CTXC |
123.1000 KRW |
121.8000 KRW |
128.4000 KRW |
126.0000 KRW |
2020-06-19 |
122.2883 KRW |
1,310,593.8158 CTXC |
124.8000 KRW |
121.1000 KRW |
124.9000 KRW |
122.5000 KRW |
2020-06-18 |
126.9096 KRW |
711,896.6053 CTXC |
128.6000 KRW |
125.7000 KRW |
128.6000 KRW |
127.5000 KRW |
2020-06-17 |
127.0226 KRW |
1,172,561.9461 CTXC |
127.2000 KRW |
124.8000 KRW |
129.7000 KRW |
129.2000 KRW |
2020-06-16 |
124.2792 KRW |
1,104,902.5769 CTXC |
124.5000 KRW |
122.5000 KRW |
126.2000 KRW |
125.0000 KRW |
2020-06-15 |
122.5285 KRW |
784,860.8929 CTXC |
119.3000 KRW |
119.1000 KRW |
123.9000 KRW |
123.0000 KRW |
2020-06-14 |
126.2108 KRW |
600,732.7894 CTXC |
125.1000 KRW |
124.2000 KRW |
130.0000 KRW |
124.2000 KRW |
2020-06-13 |
126.0227 KRW |
645,287.4752 CTXC |
126.0000 KRW |
124.5000 KRW |
127.2000 KRW |
125.9000 KRW |
2020-06-12 |
125.2148 KRW |
1,020,466.9245 CTXC |
126.5000 KRW |
122.5000 KRW |
128.8000 KRW |
127.9000 KRW |
2020-06-11 |
124.8276 KRW |
3,733,997.9657 CTXC |
136.1000 KRW |
115.0000 KRW |
136.5000 KRW |
117.6000 KRW |
2020-06-10 |
138.3343 KRW |
915,793.7575 CTXC |
141.0000 KRW |
137.0000 KRW |
141.4000 KRW |
137.8000 KRW |
2020-06-09 |
141.1392 KRW |
1,015,241.6608 CTXC |
140.4000 KRW |
138.6000 KRW |
144.9000 KRW |
143.9000 KRW |
2020-06-08 |
139.4664 KRW |
1,863,198.0124 CTXC |
143.3000 KRW |
136.5000 KRW |
143.5000 KRW |
137.6000 KRW |
2020-06-07 |
140.6925 KRW |
4,925,300.5709 CTXC |
134.3000 KRW |
134.3000 KRW |
149.0000 KRW |
139.3000 KRW |
2020-06-06 |
140.4102 KRW |
5,812,368.6080 CTXC |
136.8000 KRW |
132.8000 KRW |
148.7000 KRW |
134.8000 KRW |
2020-06-05 |
130.9269 KRW |
1,031,725.7511 CTXC |
132.8000 KRW |
129.1000 KRW |
133.3000 KRW |
130.0000 KRW |
2020-06-04 |
134.7101 KRW |
2,397,909.0557 CTXC |
136.0000 KRW |
132.9000 KRW |
137.8000 KRW |
134.0000 KRW |
2020-06-03 |
151.3454 KRW |
14,821,842.0867 CTXC |
129.0000 KRW |
128.4000 KRW |
164.0000 KRW |
144.1000 KRW |
2020-06-02 |
123.4117 KRW |
878,801.0645 CTXC |
125.0000 KRW |
120.7000 KRW |
127.9000 KRW |
126.1000 KRW |
2020-06-01 |
126.5674 KRW |
1,565,534.5791 CTXC |
125.4000 KRW |
123.7000 KRW |
129.3000 KRW |
123.7000 KRW |
2020-05-31 |
125.0714 KRW |
1,449,474.6281 CTXC |
128.6000 KRW |
120.9000 KRW |
128.8000 KRW |
120.9000 KRW |
2020-05-30 |
126.9413 KRW |
1,873,251.6618 CTXC |
125.7000 KRW |
124.5000 KRW |
131.4000 KRW |
125.7000 KRW |
2020-05-29 |
129.0451 KRW |
3,451,996.1372 CTXC |
133.0000 KRW |
124.0000 KRW |
137.2000 KRW |
126.4000 KRW |
2020-05-28 |
144.5779 KRW |
13,456,861.9538 CTXC |
127.3000 KRW |
124.3000 KRW |
158.4000 KRW |
158.0000 KRW |
2020-05-27 |
114.0222 KRW |
1,110,522.4397 CTXC |
115.1000 KRW |
112.9000 KRW |
115.4000 KRW |
114.5000 KRW |
2020-05-26 |
114.1890 KRW |
1,298,405.0261 CTXC |
114.6000 KRW |
113.0000 KRW |
115.2000 KRW |
114.0000 KRW |
2020-05-25 |
114.0286 KRW |
1,476,031.0878 CTXC |
113.2000 KRW |
112.3000 KRW |
115.5000 KRW |
114.5000 KRW |
2020-05-24 |
110.5341 KRW |
1,217,393.5838 CTXC |
110.8000 KRW |
109.1000 KRW |
112.7000 KRW |
109.1000 KRW |
2020-05-23 |
113.9545 KRW |
2,327,366.4727 CTXC |
114.9000 KRW |
111.9000 KRW |
116.4000 KRW |
115.9000 KRW |
2020-05-22 |
113.8101 KRW |
2,284,921.4621 CTXC |
110.9000 KRW |
109.4000 KRW |
117.0000 KRW |
116.8000 KRW |
2020-05-21 |
106.2484 KRW |
1,767,805.6859 CTXC |
105.0000 KRW |
104.1000 KRW |
110.5000 KRW |
109.9000 KRW |
2020-05-20 |
106.8251 KRW |
1,222,740.3908 CTXC |
107.1000 KRW |
104.0000 KRW |
109.8000 KRW |
108.5000 KRW |
2020-05-19 |
105.4231 KRW |
293,723.2774 CTXC |
104.5000 KRW |
104.1000 KRW |
106.2000 KRW |
105.7000 KRW |
2020-05-18 |
106.0075 KRW |
533,004.8414 CTXC |
106.0000 KRW |
104.3000 KRW |
107.6000 KRW |
106.4000 KRW |
2020-05-17 |
107.3824 KRW |
1,790,731.8780 CTXC |
111.2000 KRW |
105.3000 KRW |
111.4000 KRW |
106.4000 KRW |
2020-05-16 |
107.2013 KRW |
3,360,219.3281 CTXC |
109.9000 KRW |
105.2000 KRW |
110.8000 KRW |
106.5000 KRW |
2020-05-15 |
98.3447 KRW |
1,601,938.0438 CTXC |
101.1000 KRW |
96.6200 KRW |
101.7000 KRW |
98.7900 KRW |
2020-05-14 |
99.2564 KRW |
2,287,285.9402 CTXC |
99.3000 KRW |
96.8100 KRW |
103.3000 KRW |
98.7300 KRW |
2020-05-13 |
99.6344 KRW |
1,053,491.8674 CTXC |
101.3000 KRW |
98.5900 KRW |
101.6000 KRW |
99.9000 KRW |
2020-05-12 |
98.7492 KRW |
723,917.5405 CTXC |
97.8000 KRW |
97.2200 KRW |
101.0000 KRW |
99.3100 KRW |
2020-05-11 |
95.2694 KRW |
1,348,990.8765 CTXC |
99.8000 KRW |
93.0000 KRW |
99.8000 KRW |
97.2600 KRW |
2020-05-10 |
97.5932 KRW |
2,216,351.3580 CTXC |
99.8700 KRW |
94.0000 KRW |
100.6000 KRW |
98.1300 KRW |
2020-05-09 |
114.6806 KRW |
2,589,761.6107 CTXC |
112.4000 KRW |
111.8000 KRW |
117.8000 KRW |
115.4000 KRW |
2020-05-08 |
109.7484 KRW |
520,772.1242 CTXC |
108.7000 KRW |
108.3000 KRW |
110.9000 KRW |
110.5000 KRW |