Identifier on Bithumb: CTXC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-07 |
110.3660 KRW |
543,517.7808 CTXC |
109.8000 KRW |
109.3000 KRW |
112.0000 KRW |
109.6000 KRW |
| 2020-05-06 |
110.4455 KRW |
809,191.1165 CTXC |
111.4000 KRW |
109.6000 KRW |
111.8000 KRW |
109.6000 KRW |
| 2020-05-05 |
110.6497 KRW |
1,451,000.3759 CTXC |
111.6000 KRW |
110.0000 KRW |
112.0000 KRW |
110.3000 KRW |
| 2020-05-04 |
111.8480 KRW |
2,237,017.5293 CTXC |
111.3000 KRW |
109.0000 KRW |
116.4000 KRW |
109.0000 KRW |
| 2020-05-03 |
112.1867 KRW |
1,905,401.5581 CTXC |
112.0000 KRW |
109.8000 KRW |
114.9000 KRW |
113.8000 KRW |
| 2020-05-02 |
112.2045 KRW |
1,168,415.8211 CTXC |
112.2000 KRW |
110.1000 KRW |
114.0000 KRW |
112.8000 KRW |
| 2020-05-01 |
111.2860 KRW |
1,387,258.2313 CTXC |
110.1000 KRW |
108.4000 KRW |
113.4000 KRW |
111.0000 KRW |
| 2020-04-30 |
108.5920 KRW |
813,410.3367 CTXC |
108.0000 KRW |
107.7000 KRW |
109.3000 KRW |
108.0000 KRW |
| 2020-04-29 |
109.3239 KRW |
1,364,701.6691 CTXC |
108.6000 KRW |
108.1000 KRW |
110.6000 KRW |
109.7000 KRW |
| 2020-04-28 |
108.7698 KRW |
547,541.8293 CTXC |
108.7000 KRW |
108.3000 KRW |
109.4000 KRW |
108.6000 KRW |
| 2020-04-27 |
110.0246 KRW |
865,409.0731 CTXC |
109.1000 KRW |
108.5000 KRW |
111.1000 KRW |
110.2000 KRW |
| 2020-04-26 |
109.1174 KRW |
1,362,908.6439 CTXC |
110.3000 KRW |
108.3000 KRW |
110.8000 KRW |
109.7000 KRW |
| 2020-04-25 |
109.0729 KRW |
513,251.0370 CTXC |
110.9000 KRW |
108.3000 KRW |
111.0000 KRW |
109.1000 KRW |
| 2020-04-24 |
108.5751 KRW |
1,441,681.4337 CTXC |
110.2000 KRW |
107.8000 KRW |
110.2000 KRW |
108.2000 KRW |
| 2020-04-23 |
110.6890 KRW |
4,833,417.7163 CTXC |
106.9000 KRW |
105.9000 KRW |
114.0000 KRW |
107.7000 KRW |
| 2020-04-22 |
105.9161 KRW |
400,571.8449 CTXC |
105.4000 KRW |
105.2000 KRW |
106.7000 KRW |
105.7000 KRW |
| 2020-04-21 |
106.0197 KRW |
656,160.4877 CTXC |
103.6000 KRW |
102.7000 KRW |
108.6000 KRW |
105.7000 KRW |
| 2020-04-20 |
104.6620 KRW |
2,195,278.7759 CTXC |
107.7000 KRW |
101.8000 KRW |
108.4000 KRW |
105.0000 KRW |
| 2020-04-19 |
110.9227 KRW |
1,415,154.1571 CTXC |
110.2000 KRW |
109.1000 KRW |
113.0000 KRW |
111.7000 KRW |
| 2020-04-18 |
115.7971 KRW |
2,172,151.8017 CTXC |
118.0000 KRW |
113.0000 KRW |
119.6000 KRW |
114.8000 KRW |
| 2020-04-17 |
116.9271 KRW |
5,928,675.0624 CTXC |
112.9000 KRW |
110.9000 KRW |
120.8000 KRW |
118.0000 KRW |
| 2020-04-16 |
107.0045 KRW |
1,377,055.1235 CTXC |
108.0000 KRW |
105.6000 KRW |
108.3000 KRW |
106.8000 KRW |
| 2020-04-15 |
107.0030 KRW |
3,931,749.2700 CTXC |
105.4000 KRW |
103.7000 KRW |
111.1000 KRW |
105.9000 KRW |
| 2020-04-14 |
107.0885 KRW |
4,473,589.5415 CTXC |
103.8000 KRW |
103.0000 KRW |
110.0000 KRW |
108.1000 KRW |
| 2020-04-13 |
106.2845 KRW |
4,514,221.1951 CTXC |
100.4000 KRW |
100.3000 KRW |
110.6000 KRW |
103.9000 KRW |
| 2020-04-12 |
103.4358 KRW |
1,371,907.6847 CTXC |
105.0000 KRW |
101.1000 KRW |
105.5000 KRW |
102.0000 KRW |
| 2020-04-11 |
101.6526 KRW |
842,598.7182 CTXC |
102.3000 KRW |
100.7000 KRW |
103.3000 KRW |
101.9000 KRW |
| 2020-04-10 |
102.8943 KRW |
1,475,109.1449 CTXC |
100.4000 KRW |
99.4000 KRW |
105.9000 KRW |
104.0000 KRW |
| 2020-04-09 |
108.5773 KRW |
959,753.4150 CTXC |
108.8000 KRW |
107.6000 KRW |
109.5000 KRW |
108.9000 KRW |
| 2020-04-08 |
108.2494 KRW |
2,165,842.0674 CTXC |
108.5000 KRW |
105.4000 KRW |
111.0000 KRW |
109.9000 KRW |
| 2020-04-07 |
103.5998 KRW |
2,260,679.1589 CTXC |
104.3000 KRW |
101.0000 KRW |
106.3000 KRW |
102.3000 KRW |
| 2020-04-06 |
104.4673 KRW |
2,404,182.2679 CTXC |
104.3000 KRW |
103.4000 KRW |
106.1000 KRW |
103.4000 KRW |
| 2020-04-05 |
104.9811 KRW |
3,033,471.4293 CTXC |
104.3000 KRW |
103.0000 KRW |
109.7000 KRW |
103.5000 KRW |
| 2020-04-04 |
104.3103 KRW |
7,194,873.9959 CTXC |
108.2000 KRW |
102.1000 KRW |
108.7000 KRW |
104.7000 KRW |
| 2020-04-03 |
110.7581 KRW |
29,770,378.3801 CTXC |
95.0000 KRW |
94.0000 KRW |
124.0000 KRW |
112.0000 KRW |
| 2020-04-02 |
92.2060 KRW |
2,561,650.2338 CTXC |
91.3000 KRW |
91.1500 KRW |
94.0000 KRW |
92.2800 KRW |
| 2020-04-01 |
91.0927 KRW |
1,103,336.4835 CTXC |
90.6100 KRW |
90.1000 KRW |
93.3900 KRW |
91.8600 KRW |
| 2020-03-31 |
95.7663 KRW |
1,291,035.2839 CTXC |
96.5700 KRW |
94.6000 KRW |
98.7700 KRW |
95.2600 KRW |
| 2020-03-30 |
94.7869 KRW |
2,568,096.8747 CTXC |
93.2600 KRW |
92.2400 KRW |
98.1000 KRW |
94.0500 KRW |
| 2020-03-29 |
92.0444 KRW |
4,609,575.9035 CTXC |
97.1000 KRW |
87.0000 KRW |
97.5700 KRW |
88.8900 KRW |
| 2020-03-28 |
101.5710 KRW |
4,309,687.3272 CTXC |
102.7000 KRW |
98.8500 KRW |
106.3000 KRW |
101.0000 KRW |
| 2020-03-27 |
110.5850 KRW |
9,619,810.6346 CTXC |
109.4000 KRW |
104.8000 KRW |
119.0000 KRW |
107.3000 KRW |
| 2020-03-26 |
146.8814 KRW |
470,401.8006 CTXC |
147.8000 KRW |
142.1000 KRW |
151.5000 KRW |
146.1000 KRW |
| 2020-03-25 |
142.9860 KRW |
327,694.1178 CTXC |
145.8000 KRW |
140.2000 KRW |
145.8000 KRW |
141.8000 KRW |
| 2020-03-24 |
150.5132 KRW |
549,131.5964 CTXC |
154.6000 KRW |
149.0000 KRW |
155.7000 KRW |
151.7000 KRW |
| 2020-03-23 |
155.1781 KRW |
395,577.5584 CTXC |
158.8000 KRW |
150.1000 KRW |
159.9000 KRW |
159.8000 KRW |
| 2020-03-22 |
175.0645 KRW |
4,547,586.6294 CTXC |
161.5000 KRW |
161.5000 KRW |
190.7000 KRW |
165.0000 KRW |
| 2020-03-21 |
172.6418 KRW |
1,225,516.5242 CTXC |
174.5000 KRW |
169.2000 KRW |
177.3000 KRW |
176.3000 KRW |
| 2020-03-20 |
172.9634 KRW |
2,486,131.5194 CTXC |
185.5000 KRW |
162.0000 KRW |
187.0000 KRW |
170.9000 KRW |
| 2020-03-19 |
198.4444 KRW |
2,852,105.9036 CTXC |
180.1000 KRW |
174.1000 KRW |
227.7000 KRW |
197.1000 KRW |