Identifier on Bithumb: CTXC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-24 |
369.2012 KRW |
621,379.0249 CTXC |
400.0000 KRW |
342.0000 KRW |
401.0000 KRW |
363.0000 KRW |
| 2019-04-23 |
405.1633 KRW |
426,836.6056 CTXC |
418.0000 KRW |
391.0000 KRW |
426.0000 KRW |
400.0000 KRW |
| 2019-04-22 |
419.2588 KRW |
248,087.9548 CTXC |
426.0000 KRW |
410.0000 KRW |
430.0000 KRW |
413.0000 KRW |
| 2019-04-21 |
428.6026 KRW |
423,009.5353 CTXC |
450.0000 KRW |
411.0000 KRW |
452.0000 KRW |
431.0000 KRW |
| 2019-04-20 |
451.3455 KRW |
322,801.2185 CTXC |
446.0000 KRW |
437.0000 KRW |
475.0000 KRW |
451.0000 KRW |
| 2019-04-19 |
453.8116 KRW |
1,327,037.1279 CTXC |
460.0000 KRW |
405.0000 KRW |
505.0000 KRW |
443.0000 KRW |
| 2019-04-18 |
475.0817 KRW |
1,475,067.6434 CTXC |
507.0000 KRW |
402.0000 KRW |
517.0000 KRW |
458.0000 KRW |
| 2019-04-17 |
492.6323 KRW |
1,870,330.4126 CTXC |
478.0000 KRW |
466.0000 KRW |
525.0000 KRW |
501.0000 KRW |
| 2019-04-16 |
445.1786 KRW |
2,363,393.1295 CTXC |
404.0000 KRW |
395.0000 KRW |
488.0000 KRW |
476.0000 KRW |
| 2019-04-15 |
465.9859 KRW |
2,607,516.3741 CTXC |
555.0000 KRW |
371.0000 KRW |
560.0000 KRW |
404.0000 KRW |
| 2019-04-14 |
554.0198 KRW |
1,426,685.0128 CTXC |
600.0000 KRW |
532.0000 KRW |
604.0000 KRW |
551.0000 KRW |
| 2019-04-13 |
624.4785 KRW |
1,739,462.3030 CTXC |
636.0000 KRW |
580.0000 KRW |
657.0000 KRW |
598.0000 KRW |
| 2019-04-12 |
643.4361 KRW |
3,460,273.5547 CTXC |
678.0000 KRW |
613.0000 KRW |
685.0000 KRW |
640.0000 KRW |
| 2019-04-11 |
616.7910 KRW |
10,445,754.4438 CTXC |
662.0000 KRW |
510.0000 KRW |
694.0000 KRW |
678.0000 KRW |
| 2019-04-10 |
636.9295 KRW |
2,945,681.2469 CTXC |
609.0000 KRW |
594.0000 KRW |
680.0000 KRW |
663.0000 KRW |
| 2019-04-09 |
608.8927 KRW |
2,093,094.7066 CTXC |
619.0000 KRW |
575.0000 KRW |
640.0000 KRW |
615.0000 KRW |
| 2019-04-08 |
600.8868 KRW |
3,926,757.9112 CTXC |
610.0000 KRW |
553.0000 KRW |
649.0000 KRW |
604.0000 KRW |
| 2019-04-07 |
591.1407 KRW |
4,936,234.4363 CTXC |
575.0000 KRW |
511.0000 KRW |
694.0000 KRW |
628.0000 KRW |
| 2019-04-06 |
556.7982 KRW |
3,571,580.8390 CTXC |
575.0000 KRW |
488.0000 KRW |
669.0000 KRW |
572.0000 KRW |
| 2019-04-05 |
573.7701 KRW |
1,712,679.8868 CTXC |
603.0000 KRW |
541.0000 KRW |
628.0000 KRW |
572.0000 KRW |
| 2019-04-04 |
633.4933 KRW |
3,062,679.9243 CTXC |
677.0000 KRW |
549.0000 KRW |
704.0000 KRW |
603.0000 KRW |
| 2019-04-03 |
695.8054 KRW |
9,513,776.4820 CTXC |
690.0000 KRW |
608.0000 KRW |
787.0000 KRW |
681.0000 KRW |
| 2019-04-02 |
668.0425 KRW |
30,478,231.0561 CTXC |
412.0000 KRW |
365.0000 KRW |
994.0000 KRW |
694.0000 KRW |
| 2019-04-01 |
486.0820 KRW |
14,062,541.5089 CTXC |
561.0000 KRW |
370.0000 KRW |
660.0000 KRW |
412.0000 KRW |
| 2019-03-31 |
398.7109 KRW |
26,980,857.5921 CTXC |
185.0000 KRW |
184.0000 KRW |
686.0000 KRW |
561.0000 KRW |
| 2019-03-30 |
187.1539 KRW |
939,367.9979 CTXC |
191.0000 KRW |
181.0000 KRW |
194.0000 KRW |
186.0000 KRW |
| 2019-03-29 |
189.1171 KRW |
490,511.7521 CTXC |
187.0000 KRW |
186.0000 KRW |
193.0000 KRW |
193.0000 KRW |
| 2019-03-28 |
184.0636 KRW |
462,458.8649 CTXC |
185.0000 KRW |
180.0000 KRW |
188.0000 KRW |
187.0000 KRW |
| 2019-03-27 |
181.6232 KRW |
572,268.6627 CTXC |
180.0000 KRW |
178.0000 KRW |
185.0000 KRW |
185.0000 KRW |
| 2019-03-26 |
176.4689 KRW |
669,354.0024 CTXC |
184.0000 KRW |
171.0000 KRW |
186.0000 KRW |
180.0000 KRW |
| 2019-03-25 |
184.2378 KRW |
601,808.0217 CTXC |
189.0000 KRW |
180.0000 KRW |
190.0000 KRW |
186.0000 KRW |
| 2019-03-24 |
185.0614 KRW |
579,792.3260 CTXC |
190.0000 KRW |
182.0000 KRW |
190.0000 KRW |
189.0000 KRW |
| 2019-03-23 |
191.9149 KRW |
2,859,781.2179 CTXC |
192.0000 KRW |
183.0000 KRW |
203.0000 KRW |
190.0000 KRW |
| 2019-03-22 |
190.1740 KRW |
3,216,512.5454 CTXC |
184.0000 KRW |
182.0000 KRW |
200.0000 KRW |
191.0000 KRW |
| 2019-03-21 |
193.8546 KRW |
11,140,050.8715 CTXC |
196.0000 KRW |
172.0000 KRW |
215.0000 KRW |
184.0000 KRW |
| 2019-03-20 |
182.8016 KRW |
4,151,552.4428 CTXC |
170.0000 KRW |
166.0000 KRW |
204.0000 KRW |
196.0000 KRW |
| 2019-03-19 |
167.0739 KRW |
418,414.8871 CTXC |
168.0000 KRW |
163.0000 KRW |
170.0000 KRW |
170.0000 KRW |
| 2019-03-18 |
167.0385 KRW |
274,271.3137 CTXC |
169.0000 KRW |
163.0000 KRW |
173.0000 KRW |
168.0000 KRW |
| 2019-03-17 |
166.5780 KRW |
452,307.0710 CTXC |
169.0000 KRW |
161.0000 KRW |
174.0000 KRW |
169.0000 KRW |
| 2019-03-16 |
170.3966 KRW |
318,301.9397 CTXC |
172.0000 KRW |
167.0000 KRW |
174.0000 KRW |
171.0000 KRW |
| 2019-03-15 |
171.2637 KRW |
844,974.0202 CTXC |
164.0000 KRW |
164.0000 KRW |
175.0000 KRW |
173.0000 KRW |
| 2019-03-14 |
165.9378 KRW |
861,261.1445 CTXC |
165.0000 KRW |
158.0000 KRW |
172.0000 KRW |
166.0000 KRW |
| 2019-03-13 |
166.1178 KRW |
1,422,596.0864 CTXC |
170.0000 KRW |
153.0000 KRW |
175.0000 KRW |
165.0000 KRW |
| 2019-03-12 |
174.8665 KRW |
7,618,091.4653 CTXC |
152.0000 KRW |
148.0000 KRW |
202.0000 KRW |
170.0000 KRW |
| 2019-03-11 |
150.6152 KRW |
401,432.7700 CTXC |
154.0000 KRW |
146.0000 KRW |
157.0000 KRW |
152.0000 KRW |
| 2019-03-10 |
153.3924 KRW |
871,319.9794 CTXC |
160.0000 KRW |
148.0000 KRW |
161.0000 KRW |
153.0000 KRW |
| 2019-03-09 |
159.2742 KRW |
2,111,326.6499 CTXC |
144.0000 KRW |
143.0000 KRW |
173.0000 KRW |
160.0000 KRW |
| 2019-03-08 |
149.1957 KRW |
2,907,193.6298 CTXC |
142.0000 KRW |
141.0000 KRW |
160.0000 KRW |
144.0000 KRW |
| 2019-03-07 |
140.0393 KRW |
388,135.0327 CTXC |
139.0000 KRW |
136.0000 KRW |
144.0000 KRW |
142.0000 KRW |
| 2019-03-06 |
139.2492 KRW |
1,095,295.3768 CTXC |
137.0000 KRW |
135.0000 KRW |
146.0000 KRW |
139.0000 KRW |