Identifier on Bithumb: KRW-CFX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
111.5591 KRW |
1,340,268.2348 CFX |
113.0000 KRW |
109.0000 KRW |
115.0000 KRW |
110.0000 KRW |
| 2025-12-04 |
112.9418 KRW |
342,739.2106 CFX |
113.0000 KRW |
111.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2025-12-03 |
111.6539 KRW |
112,654.3909 CFX |
111.0000 KRW |
111.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-12-02 |
110.0655 KRW |
1,015,501.5232 CFX |
108.0000 KRW |
108.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2025-12-01 |
103.8850 KRW |
1,196,700.2184 CFX |
104.0000 KRW |
102.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2025-11-30 |
118.4183 KRW |
44,037.6881 CFX |
120.0000 KRW |
118.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2025-11-29 |
120.9915 KRW |
710,689.7728 CFX |
121.0000 KRW |
120.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2025-11-28 |
124.2698 KRW |
246,058.5252 CFX |
126.0000 KRW |
123.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2025-11-27 |
125.6396 KRW |
128,046.3676 CFX |
124.0000 KRW |
124.0000 KRW |
127.0000 KRW |
127.0000 KRW |
| 2025-11-26 |
123.1788 KRW |
585,177.2611 CFX |
121.0000 KRW |
121.0000 KRW |
125.0000 KRW |
125.0000 KRW |
| 2025-11-25 |
122.6493 KRW |
37,660.0119 CFX |
123.0000 KRW |
122.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-11-24 |
124.5791 KRW |
811,441.1041 CFX |
122.0000 KRW |
122.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2025-11-23 |
122.0461 KRW |
255,461.9391 CFX |
122.0000 KRW |
122.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2025-11-22 |
120.9513 KRW |
328,699.4032 CFX |
121.0000 KRW |
120.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2025-11-21 |
123.9611 KRW |
744,146.6759 CFX |
124.0000 KRW |
121.0000 KRW |
128.0000 KRW |
124.0000 KRW |
| 2025-11-20 |
131.6095 KRW |
590,375.4864 CFX |
135.0000 KRW |
128.0000 KRW |
137.0000 KRW |
131.0000 KRW |
| 2025-11-19 |
129.8042 KRW |
623,213.7693 CFX |
135.0000 KRW |
126.0000 KRW |
136.0000 KRW |
132.0000 KRW |
| 2025-11-18 |
133.2826 KRW |
456,198.7367 CFX |
127.0000 KRW |
127.0000 KRW |
135.0000 KRW |
135.0000 KRW |
| 2025-11-17 |
130.8905 KRW |
1,189,905.1701 CFX |
134.0000 KRW |
127.0000 KRW |
134.0000 KRW |
129.0000 KRW |
| 2025-11-16 |
128.4953 KRW |
1,458,648.7144 CFX |
132.0000 KRW |
126.0000 KRW |
133.0000 KRW |
129.0000 KRW |
| 2025-11-15 |
132.6825 KRW |
690,476.5272 CFX |
134.0000 KRW |
132.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2025-11-14 |
134.1560 KRW |
697,171.6734 CFX |
133.0000 KRW |
132.0000 KRW |
137.0000 KRW |
135.0000 KRW |
| 2025-11-13 |
137.6333 KRW |
2,924,973.9258 CFX |
143.0000 KRW |
134.0000 KRW |
144.0000 KRW |
135.0000 KRW |
| 2025-11-12 |
145.8520 KRW |
8,334,462.7449 CFX |
152.0000 KRW |
142.0000 KRW |
153.0000 KRW |
144.0000 KRW |
| 2025-11-11 |
180.7464 KRW |
68,009,330.1480 CFX |
146.0000 KRW |
145.0000 KRW |
219.0000 KRW |
157.0000 KRW |
| 2025-11-10 |
150.3235 KRW |
605,800.0489 CFX |
146.0000 KRW |
146.0000 KRW |
153.0000 KRW |
152.0000 KRW |
| 2025-11-09 |
149.1737 KRW |
374,701.9004 CFX |
148.0000 KRW |
147.0000 KRW |
152.0000 KRW |
152.0000 KRW |
| 2025-11-08 |
155.7944 KRW |
5,944,529.3779 CFX |
164.0000 KRW |
150.0000 KRW |
168.0000 KRW |
155.0000 KRW |
| 2025-11-07 |
157.7029 KRW |
9,758,145.1416 CFX |
140.0000 KRW |
139.0000 KRW |
179.0000 KRW |
156.0000 KRW |
| 2025-11-06 |
131.3737 KRW |
771,658.7575 CFX |
133.0000 KRW |
128.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2025-11-05 |
135.7378 KRW |
478,390.9248 CFX |
135.0000 KRW |
134.0000 KRW |
137.0000 KRW |
137.0000 KRW |
| 2025-11-04 |
129.9704 KRW |
586,610.0522 CFX |
136.0000 KRW |
126.0000 KRW |
136.0000 KRW |
130.0000 KRW |
| 2025-11-03 |
135.0132 KRW |
1,212,585.8618 CFX |
142.0000 KRW |
131.0000 KRW |
142.0000 KRW |
135.0000 KRW |
| 2025-11-02 |
150.8610 KRW |
584,494.9314 CFX |
150.0000 KRW |
150.0000 KRW |
153.0000 KRW |
153.0000 KRW |
| 2025-11-01 |
153.7878 KRW |
164,745.2138 CFX |
153.0000 KRW |
153.0000 KRW |
154.0000 KRW |
154.0000 KRW |
| 2025-10-31 |
151.7985 KRW |
277,006.7020 CFX |
154.0000 KRW |
150.0000 KRW |
154.0000 KRW |
154.0000 KRW |
| 2025-10-30 |
150.7062 KRW |
1,153,674.4190 CFX |
154.0000 KRW |
147.0000 KRW |
154.0000 KRW |
152.0000 KRW |
| 2025-10-29 |
161.6437 KRW |
726,958.2626 CFX |
162.0000 KRW |
158.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2025-10-28 |
169.0134 KRW |
383,701.9073 CFX |
172.0000 KRW |
164.0000 KRW |
173.0000 KRW |
165.0000 KRW |
| 2025-10-27 |
173.6368 KRW |
1,149,829.2699 CFX |
169.0000 KRW |
169.0000 KRW |
177.0000 KRW |
176.0000 KRW |
| 2025-10-26 |
168.0714 KRW |
92,497.7666 CFX |
168.0000 KRW |
168.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2025-10-25 |
165.0317 KRW |
307,934.8792 CFX |
165.0000 KRW |
164.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2025-10-24 |
166.4447 KRW |
349,417.8289 CFX |
165.0000 KRW |
164.0000 KRW |
168.0000 KRW |
168.0000 KRW |
| 2025-10-23 |
163.4074 KRW |
122,500.8113 CFX |
161.0000 KRW |
161.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2025-10-22 |
159.2154 KRW |
373,985.2549 CFX |
165.0000 KRW |
157.0000 KRW |
165.0000 KRW |
158.0000 KRW |
| 2025-10-21 |
169.5280 KRW |
651,819.8558 CFX |
173.0000 KRW |
165.0000 KRW |
176.0000 KRW |
166.0000 KRW |
| 2025-10-20 |
169.0597 KRW |
579,452.9938 CFX |
172.0000 KRW |
167.0000 KRW |
172.0000 KRW |
169.0000 KRW |
| 2025-10-19 |
171.2418 KRW |
277,626.5907 CFX |
172.0000 KRW |
171.0000 KRW |
173.0000 KRW |
172.0000 KRW |
| 2025-10-18 |
168.0251 KRW |
232,325.3044 CFX |
169.0000 KRW |
166.0000 KRW |
171.0000 KRW |
170.0000 KRW |
| 2025-10-17 |
164.8438 KRW |
336,618.9260 CFX |
164.0000 KRW |
162.0000 KRW |
167.0000 KRW |
165.0000 KRW |