Identifier on Bithumb: CTXC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-02 |
446.8341 KRW |
9,213,618.3568 CTXC |
312.0000 KRW |
303.0000 KRW |
538.0000 KRW |
508.0000 KRW |
| 2019-08-01 |
306.9787 KRW |
111,655.2886 CTXC |
318.0000 KRW |
300.0000 KRW |
319.0000 KRW |
313.0000 KRW |
| 2019-07-31 |
314.5693 KRW |
299,584.6360 CTXC |
314.0000 KRW |
310.0000 KRW |
321.0000 KRW |
312.0000 KRW |
| 2019-07-30 |
312.5570 KRW |
290,127.9493 CTXC |
331.0000 KRW |
275.0000 KRW |
331.0000 KRW |
312.0000 KRW |
| 2019-07-29 |
329.9102 KRW |
177,671.8195 CTXC |
339.0000 KRW |
318.0000 KRW |
347.0000 KRW |
332.0000 KRW |
| 2019-07-28 |
341.7478 KRW |
154,512.3382 CTXC |
351.0000 KRW |
329.0000 KRW |
358.0000 KRW |
338.0000 KRW |
| 2019-07-27 |
360.5955 KRW |
174,704.1995 CTXC |
370.0000 KRW |
340.0000 KRW |
378.0000 KRW |
344.0000 KRW |
| 2019-07-26 |
366.7805 KRW |
174,435.4175 CTXC |
375.0000 KRW |
360.0000 KRW |
378.0000 KRW |
370.0000 KRW |
| 2019-07-25 |
377.0951 KRW |
335,285.1069 CTXC |
375.0000 KRW |
358.0000 KRW |
396.0000 KRW |
379.0000 KRW |
| 2019-07-24 |
375.2144 KRW |
358,107.6284 CTXC |
392.0000 KRW |
359.0000 KRW |
396.0000 KRW |
374.0000 KRW |
| 2019-07-23 |
395.0956 KRW |
301,278.0346 CTXC |
404.0000 KRW |
382.0000 KRW |
411.0000 KRW |
397.0000 KRW |
| 2019-07-22 |
408.4519 KRW |
554,310.6564 CTXC |
412.0000 KRW |
399.0000 KRW |
422.0000 KRW |
408.0000 KRW |
| 2019-07-21 |
425.5023 KRW |
681,108.0747 CTXC |
416.0000 KRW |
410.0000 KRW |
441.0000 KRW |
410.0000 KRW |
| 2019-07-20 |
426.2427 KRW |
1,351,833.2128 CTXC |
411.0000 KRW |
399.0000 KRW |
450.0000 KRW |
422.0000 KRW |
| 2019-07-19 |
408.6923 KRW |
673,122.3673 CTXC |
419.0000 KRW |
355.0000 KRW |
424.0000 KRW |
410.0000 KRW |
| 2019-07-18 |
410.3190 KRW |
841,804.4215 CTXC |
423.0000 KRW |
380.0000 KRW |
426.0000 KRW |
417.0000 KRW |
| 2019-07-17 |
408.7620 KRW |
1,153,199.6523 CTXC |
409.0000 KRW |
270.0000 KRW |
500.0000 KRW |
425.0000 KRW |
| 2019-07-16 |
461.9327 KRW |
486,312.6614 CTXC |
511.0000 KRW |
403.0000 KRW |
512.0000 KRW |
403.0000 KRW |
| 2019-07-15 |
492.6007 KRW |
483,540.6527 CTXC |
492.0000 KRW |
471.0000 KRW |
514.0000 KRW |
512.0000 KRW |
| 2019-07-14 |
525.5244 KRW |
619,642.7088 CTXC |
562.0000 KRW |
466.0000 KRW |
572.0000 KRW |
501.0000 KRW |
| 2019-07-13 |
564.3764 KRW |
577,243.9687 CTXC |
572.0000 KRW |
550.0000 KRW |
580.0000 KRW |
563.0000 KRW |
| 2019-07-12 |
591.3945 KRW |
2,745,944.5207 CTXC |
539.0000 KRW |
532.0000 KRW |
621.0000 KRW |
572.0000 KRW |
| 2019-07-11 |
525.8006 KRW |
1,607,363.0604 CTXC |
592.0000 KRW |
450.0000 KRW |
593.0000 KRW |
533.0000 KRW |
| 2019-07-10 |
615.7816 KRW |
1,318,056.3904 CTXC |
635.0000 KRW |
583.0000 KRW |
641.0000 KRW |
599.0000 KRW |
| 2019-07-09 |
651.5948 KRW |
3,601,960.1304 CTXC |
609.0000 KRW |
602.0000 KRW |
725.0000 KRW |
636.0000 KRW |
| 2019-07-08 |
617.8572 KRW |
1,369,144.7255 CTXC |
619.0000 KRW |
550.0000 KRW |
688.0000 KRW |
619.0000 KRW |
| 2019-07-07 |
678.8224 KRW |
3,018,065.5000 CTXC |
647.0000 KRW |
600.0000 KRW |
725.0000 KRW |
603.0000 KRW |
| 2019-07-06 |
639.3363 KRW |
907,979.2554 CTXC |
642.0000 KRW |
622.0000 KRW |
662.0000 KRW |
647.0000 KRW |
| 2019-07-05 |
644.9135 KRW |
1,896,228.9489 CTXC |
663.0000 KRW |
612.0000 KRW |
690.0000 KRW |
642.0000 KRW |
| 2019-07-04 |
708.7718 KRW |
2,319,841.8043 CTXC |
715.0000 KRW |
667.0000 KRW |
760.0000 KRW |
671.0000 KRW |
| 2019-07-03 |
714.5893 KRW |
3,408,339.2688 CTXC |
672.0000 KRW |
660.0000 KRW |
776.0000 KRW |
716.0000 KRW |
| 2019-07-02 |
724.2286 KRW |
6,428,193.1070 CTXC |
771.0000 KRW |
644.0000 KRW |
811.0000 KRW |
673.0000 KRW |
| 2019-07-01 |
725.0811 KRW |
8,335,412.6075 CTXC |
675.0000 KRW |
621.0000 KRW |
819.0000 KRW |
763.0000 KRW |
| 2019-06-30 |
943.4427 KRW |
29,161,174.6743 CTXC |
662.0000 KRW |
634.0000 KRW |
1,279.0000 KRW |
679.0000 KRW |
| 2019-06-29 |
626.2892 KRW |
21,348,161.7425 CTXC |
440.0000 KRW |
434.0000 KRW |
792.0000 KRW |
657.0000 KRW |
| 2019-06-28 |
422.9247 KRW |
976,852.9371 CTXC |
400.0000 KRW |
387.0000 KRW |
445.0000 KRW |
440.0000 KRW |
| 2019-06-27 |
430.7171 KRW |
1,681,402.6399 CTXC |
442.0000 KRW |
377.0000 KRW |
469.0000 KRW |
400.0000 KRW |
| 2019-06-26 |
510.1376 KRW |
4,334,888.3560 CTXC |
515.0000 KRW |
401.0000 KRW |
600.0000 KRW |
435.0000 KRW |
| 2019-06-25 |
576.0240 KRW |
10,236,996.9633 CTXC |
665.0000 KRW |
491.0000 KRW |
689.0000 KRW |
523.0000 KRW |
| 2019-06-24 |
561.3224 KRW |
26,081,249.2031 CTXC |
388.0000 KRW |
384.0000 KRW |
716.0000 KRW |
663.0000 KRW |
| 2019-06-23 |
416.2719 KRW |
10,102,757.0765 CTXC |
355.0000 KRW |
350.0000 KRW |
476.0000 KRW |
388.0000 KRW |
| 2019-06-22 |
350.0325 KRW |
452,794.2157 CTXC |
355.0000 KRW |
342.0000 KRW |
368.0000 KRW |
355.0000 KRW |
| 2019-06-21 |
357.7961 KRW |
810,987.7279 CTXC |
353.0000 KRW |
338.0000 KRW |
371.0000 KRW |
349.0000 KRW |
| 2019-06-20 |
355.9324 KRW |
303,393.2129 CTXC |
361.0000 KRW |
348.0000 KRW |
364.0000 KRW |
356.0000 KRW |
| 2019-06-19 |
361.6213 KRW |
203,225.9664 CTXC |
362.0000 KRW |
358.0000 KRW |
367.0000 KRW |
360.0000 KRW |
| 2019-06-18 |
368.0787 KRW |
449,055.0759 CTXC |
370.0000 KRW |
360.0000 KRW |
378.0000 KRW |
367.0000 KRW |
| 2019-06-17 |
367.1423 KRW |
795,341.6148 CTXC |
359.0000 KRW |
355.0000 KRW |
383.0000 KRW |
370.0000 KRW |
| 2019-06-16 |
370.4781 KRW |
716,461.0379 CTXC |
376.0000 KRW |
357.0000 KRW |
380.0000 KRW |
357.0000 KRW |
| 2019-06-15 |
377.9268 KRW |
892,164.6920 CTXC |
379.0000 KRW |
366.0000 KRW |
398.0000 KRW |
374.0000 KRW |
| 2019-06-14 |
373.5619 KRW |
2,058,440.8337 CTXC |
373.0000 KRW |
357.0000 KRW |
392.0000 KRW |
379.0000 KRW |