Identifier on Bithumb: CTXC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-08 |
99.5169 KRW |
201,770.4489 CTXC |
100.0000 KRW |
98.4000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2019-12-07 |
101.5281 KRW |
622,437.2425 CTXC |
101.0000 KRW |
100.0000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2019-12-06 |
101.3234 KRW |
527,956.5669 CTXC |
103.0000 KRW |
97.7000 KRW |
105.0000 KRW |
97.7000 KRW |
| 2019-12-05 |
97.2850 KRW |
424,146.4064 CTXC |
96.8000 KRW |
95.3000 KRW |
99.9000 KRW |
99.5000 KRW |
| 2019-12-04 |
99.9482 KRW |
601,488.7267 CTXC |
103.0000 KRW |
97.6000 KRW |
104.0000 KRW |
98.0000 KRW |
| 2019-12-03 |
107.1110 KRW |
1,200,668.2727 CTXC |
109.0000 KRW |
104.0000 KRW |
112.0000 KRW |
106.0000 KRW |
| 2019-12-02 |
116.0796 KRW |
658,565.4122 CTXC |
114.0000 KRW |
113.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2019-12-01 |
117.2932 KRW |
586,155.6552 CTXC |
119.0000 KRW |
115.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2019-11-30 |
118.2024 KRW |
386,027.5039 CTXC |
117.0000 KRW |
115.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2019-11-29 |
122.8422 KRW |
874,681.2796 CTXC |
126.0000 KRW |
120.0000 KRW |
126.0000 KRW |
121.0000 KRW |
| 2019-11-28 |
125.4858 KRW |
833,629.6352 CTXC |
130.0000 KRW |
122.0000 KRW |
132.0000 KRW |
125.0000 KRW |
| 2019-11-27 |
134.5370 KRW |
1,596,406.9975 CTXC |
131.0000 KRW |
128.0000 KRW |
141.0000 KRW |
133.0000 KRW |
| 2019-11-26 |
114.5003 KRW |
993,804.9239 CTXC |
117.0000 KRW |
112.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2019-11-25 |
119.5241 KRW |
2,231,014.4754 CTXC |
117.0000 KRW |
112.0000 KRW |
130.0000 KRW |
113.0000 KRW |
| 2019-11-24 |
128.3676 KRW |
2,871,229.0153 CTXC |
128.0000 KRW |
115.0000 KRW |
136.0000 KRW |
116.0000 KRW |
| 2019-11-23 |
151.5405 KRW |
725,642.2839 CTXC |
155.0000 KRW |
148.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2019-11-22 |
155.4749 KRW |
5,191,951.5055 CTXC |
162.0000 KRW |
145.0000 KRW |
169.0000 KRW |
161.0000 KRW |
| 2019-11-21 |
200.1892 KRW |
1,189,061.2876 CTXC |
202.0000 KRW |
193.0000 KRW |
209.0000 KRW |
208.0000 KRW |
| 2019-11-20 |
228.8713 KRW |
2,661,792.0934 CTXC |
218.0000 KRW |
212.0000 KRW |
237.0000 KRW |
234.0000 KRW |
| 2019-11-19 |
187.5879 KRW |
701,509.1309 CTXC |
185.0000 KRW |
180.0000 KRW |
193.0000 KRW |
191.0000 KRW |
| 2019-11-18 |
172.4288 KRW |
515,094.5790 CTXC |
175.0000 KRW |
169.0000 KRW |
177.0000 KRW |
173.0000 KRW |
| 2019-11-17 |
173.0258 KRW |
1,042,772.3854 CTXC |
175.0000 KRW |
169.0000 KRW |
179.0000 KRW |
172.0000 KRW |
| 2019-11-16 |
188.4680 KRW |
2,332,969.1410 CTXC |
191.0000 KRW |
184.0000 KRW |
194.0000 KRW |
190.0000 KRW |
| 2019-11-15 |
167.8255 KRW |
3,230,033.8220 CTXC |
163.0000 KRW |
160.0000 KRW |
178.0000 KRW |
166.0000 KRW |
| 2019-11-14 |
151.1183 KRW |
13,411,622.3841 CTXC |
132.0000 KRW |
127.0000 KRW |
167.0000 KRW |
155.0000 KRW |
| 2019-11-13 |
86.0143 KRW |
45,054.4188 CTXC |
84.3000 KRW |
84.3000 KRW |
86.2000 KRW |
86.1000 KRW |
| 2019-11-12 |
84.9027 KRW |
327,516.3150 CTXC |
85.2000 KRW |
83.8000 KRW |
86.7000 KRW |
84.6000 KRW |
| 2019-11-11 |
88.2861 KRW |
101,315.2462 CTXC |
89.2000 KRW |
87.5000 KRW |
89.2000 KRW |
87.5000 KRW |
| 2019-11-10 |
85.9246 KRW |
176,121.4270 CTXC |
85.1000 KRW |
85.0000 KRW |
88.0000 KRW |
87.8000 KRW |
| 2019-11-09 |
84.1753 KRW |
41,923.0800 CTXC |
86.0000 KRW |
83.9000 KRW |
86.0000 KRW |
84.1000 KRW |
| 2019-11-08 |
83.9641 KRW |
18,455.2900 CTXC |
83.0000 KRW |
82.9000 KRW |
85.3000 KRW |
85.3000 KRW |
| 2019-11-07 |
89.5091 KRW |
90,882.7100 CTXC |
88.4000 KRW |
87.9000 KRW |
90.5000 KRW |
90.5000 KRW |
| 2019-11-06 |
91.6263 KRW |
62,615.6600 CTXC |
92.4000 KRW |
91.0000 KRW |
93.7000 KRW |
92.6000 KRW |
| 2019-11-05 |
92.8939 KRW |
214,628.9500 CTXC |
94.1000 KRW |
91.8000 KRW |
94.4000 KRW |
92.3000 KRW |
| 2019-08-18 |
355.5338 KRW |
654,614.8294 CTXC |
349.0000 KRW |
348.0000 KRW |
366.0000 KRW |
366.0000 KRW |
| 2019-08-17 |
357.5441 KRW |
1,172,605.7879 CTXC |
362.0000 KRW |
348.0000 KRW |
370.0000 KRW |
355.0000 KRW |
| 2019-08-16 |
377.9943 KRW |
2,501,984.2343 CTXC |
339.0000 KRW |
336.0000 KRW |
410.0000 KRW |
362.0000 KRW |
| 2019-08-15 |
331.9850 KRW |
894,797.4328 CTXC |
352.0000 KRW |
304.0000 KRW |
364.0000 KRW |
344.0000 KRW |
| 2019-08-14 |
363.8253 KRW |
569,039.0457 CTXC |
368.0000 KRW |
349.0000 KRW |
379.0000 KRW |
349.0000 KRW |
| 2019-08-13 |
372.1823 KRW |
548,932.2744 CTXC |
388.0000 KRW |
358.0000 KRW |
390.0000 KRW |
365.0000 KRW |
| 2019-08-12 |
390.8417 KRW |
1,001,996.3774 CTXC |
400.0000 KRW |
383.0000 KRW |
404.0000 KRW |
388.0000 KRW |
| 2019-08-11 |
398.3691 KRW |
1,928,111.4490 CTXC |
408.0000 KRW |
385.0000 KRW |
412.0000 KRW |
404.0000 KRW |
| 2019-08-10 |
405.9110 KRW |
3,608,515.2398 CTXC |
352.0000 KRW |
351.0000 KRW |
436.0000 KRW |
407.0000 KRW |
| 2019-08-09 |
360.2823 KRW |
503,545.8177 CTXC |
377.0000 KRW |
345.0000 KRW |
378.0000 KRW |
355.0000 KRW |
| 2019-08-08 |
380.8327 KRW |
567,728.9042 CTXC |
383.0000 KRW |
367.0000 KRW |
397.0000 KRW |
377.0000 KRW |
| 2019-08-07 |
404.2716 KRW |
1,593,239.9488 CTXC |
409.0000 KRW |
379.0000 KRW |
417.0000 KRW |
387.0000 KRW |
| 2019-08-06 |
421.7309 KRW |
2,958,605.6769 CTXC |
438.0000 KRW |
396.0000 KRW |
462.0000 KRW |
408.0000 KRW |
| 2019-08-05 |
420.7342 KRW |
3,066,439.5022 CTXC |
404.0000 KRW |
390.0000 KRW |
457.0000 KRW |
440.0000 KRW |
| 2019-08-04 |
407.9000 KRW |
2,644,787.8168 CTXC |
406.0000 KRW |
389.0000 KRW |
439.0000 KRW |
405.0000 KRW |
| 2019-08-03 |
497.8913 KRW |
8,123,436.7783 CTXC |
497.0000 KRW |
386.0000 KRW |
584.0000 KRW |
409.0000 KRW |