Identifier on Bithumb: KRW-CFX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
240.3070 KRW |
1,450,309.2686 CFX |
241.0000 KRW |
238.0000 KRW |
243.0000 KRW |
239.0000 KRW |
| 2025-08-26 |
244.5445 KRW |
1,052,061.4002 CFX |
247.0000 KRW |
243.0000 KRW |
247.0000 KRW |
246.0000 KRW |
| 2025-08-25 |
242.2266 KRW |
2,619,073.8427 CFX |
251.0000 KRW |
236.0000 KRW |
251.0000 KRW |
242.0000 KRW |
| 2025-08-24 |
255.0148 KRW |
4,785,719.4044 CFX |
254.0000 KRW |
249.0000 KRW |
261.0000 KRW |
252.0000 KRW |
| 2025-08-23 |
259.3180 KRW |
1,434,939.6139 CFX |
259.0000 KRW |
257.0000 KRW |
262.0000 KRW |
260.0000 KRW |
| 2025-08-22 |
259.8247 KRW |
3,057,918.0130 CFX |
252.0000 KRW |
252.0000 KRW |
266.0000 KRW |
261.0000 KRW |
| 2025-08-21 |
246.9245 KRW |
3,916,468.9297 CFX |
247.0000 KRW |
244.0000 KRW |
251.0000 KRW |
247.0000 KRW |
| 2025-08-20 |
257.7705 KRW |
5,110,304.4421 CFX |
260.0000 KRW |
251.0000 KRW |
266.0000 KRW |
262.0000 KRW |
| 2025-08-19 |
236.1484 KRW |
849,988.5548 CFX |
240.0000 KRW |
232.0000 KRW |
240.0000 KRW |
237.0000 KRW |
| 2025-08-18 |
239.8334 KRW |
3,721,970.2064 CFX |
239.0000 KRW |
238.0000 KRW |
243.0000 KRW |
242.0000 KRW |
| 2025-08-17 |
246.0160 KRW |
789,675.4540 CFX |
246.0000 KRW |
242.0000 KRW |
249.0000 KRW |
246.0000 KRW |
| 2025-08-16 |
247.6203 KRW |
265,140.6865 CFX |
247.0000 KRW |
246.0000 KRW |
249.0000 KRW |
249.0000 KRW |
| 2025-08-15 |
247.3222 KRW |
1,134,179.5732 CFX |
247.0000 KRW |
243.0000 KRW |
252.0000 KRW |
249.0000 KRW |
| 2025-08-14 |
249.2163 KRW |
988,581.1033 CFX |
252.0000 KRW |
245.0000 KRW |
254.0000 KRW |
247.0000 KRW |
| 2025-08-13 |
268.7439 KRW |
1,004,371.8816 CFX |
266.0000 KRW |
264.0000 KRW |
272.0000 KRW |
271.0000 KRW |
| 2025-08-12 |
273.6057 KRW |
1,015,764.2042 CFX |
272.0000 KRW |
271.0000 KRW |
277.0000 KRW |
272.0000 KRW |
| 2025-08-11 |
277.1658 KRW |
1,157,832.6200 CFX |
276.0000 KRW |
274.0000 KRW |
281.0000 KRW |
276.0000 KRW |
| 2025-08-10 |
285.4035 KRW |
1,499,750.3506 CFX |
284.0000 KRW |
282.0000 KRW |
289.0000 KRW |
287.0000 KRW |
| 2025-08-09 |
291.8201 KRW |
3,541,577.6298 CFX |
295.0000 KRW |
288.0000 KRW |
295.0000 KRW |
288.0000 KRW |
| 2025-08-08 |
294.9659 KRW |
3,438,956.1505 CFX |
294.0000 KRW |
290.0000 KRW |
300.0000 KRW |
298.0000 KRW |
| 2025-08-07 |
312.3236 KRW |
11,331,089.3273 CFX |
308.0000 KRW |
302.0000 KRW |
324.0000 KRW |
308.0000 KRW |
| 2025-08-06 |
296.6654 KRW |
6,513,690.6999 CFX |
286.0000 KRW |
284.0000 KRW |
306.0000 KRW |
303.0000 KRW |
| 2025-08-05 |
285.9979 KRW |
4,731,796.4843 CFX |
287.0000 KRW |
282.0000 KRW |
292.0000 KRW |
285.0000 KRW |
| 2025-08-04 |
308.1208 KRW |
18,936,080.3364 CFX |
294.0000 KRW |
290.0000 KRW |
325.0000 KRW |
307.0000 KRW |
| 2025-08-03 |
302.6065 KRW |
16,672,788.1982 CFX |
295.0000 KRW |
293.0000 KRW |
312.0000 KRW |
306.0000 KRW |
| 2025-08-02 |
267.7909 KRW |
7,695,876.3123 CFX |
268.0000 KRW |
259.0000 KRW |
277.0000 KRW |
261.0000 KRW |
| 2025-08-01 |
281.4361 KRW |
11,549,259.7117 CFX |
287.0000 KRW |
264.0000 KRW |
298.0000 KRW |
270.0000 KRW |
| 2025-07-31 |
293.7306 KRW |
12,490,541.0278 CFX |
285.0000 KRW |
284.0000 KRW |
304.0000 KRW |
301.0000 KRW |
| 2025-07-30 |
297.0117 KRW |
37,910,564.2785 CFX |
269.0000 KRW |
264.0000 KRW |
320.0000 KRW |
318.0000 KRW |
| 2025-07-29 |
296.9838 KRW |
19,352,462.4282 CFX |
318.0000 KRW |
279.0000 KRW |
320.0000 KRW |
286.0000 KRW |
| 2025-07-28 |
263.9423 KRW |
5,523,204.8201 CFX |
250.0000 KRW |
248.0000 KRW |
273.0000 KRW |
269.0000 KRW |
| 2025-07-27 |
254.4403 KRW |
3,261,041.1972 CFX |
249.0000 KRW |
247.0000 KRW |
269.0000 KRW |
254.0000 KRW |
| 2025-07-26 |
252.5795 KRW |
2,372,772.4819 CFX |
247.0000 KRW |
245.0000 KRW |
259.0000 KRW |
251.0000 KRW |
| 2025-07-25 |
255.3148 KRW |
3,935,005.2174 CFX |
246.0000 KRW |
242.0000 KRW |
264.0000 KRW |
254.0000 KRW |
| 2025-07-24 |
241.9897 KRW |
1,870,662.0405 CFX |
248.0000 KRW |
233.0000 KRW |
250.0000 KRW |
236.0000 KRW |
| 2025-07-23 |
234.7014 KRW |
4,239,341.8598 CFX |
232.0000 KRW |
224.0000 KRW |
243.0000 KRW |
235.0000 KRW |
| 2025-07-22 |
232.7667 KRW |
17,386,609.6827 CFX |
255.0000 KRW |
213.0000 KRW |
268.0000 KRW |
234.0000 KRW |
| 2025-07-21 |
307.9775 KRW |
25,310,683.6089 CFX |
294.0000 KRW |
289.0000 KRW |
326.0000 KRW |
301.0000 KRW |
| 2025-07-20 |
287.2201 KRW |
155,304,319.0011 CFX |
235.0000 KRW |
232.0000 KRW |
340.0000 KRW |
313.0000 KRW |
| 2025-07-19 |
142.8722 KRW |
395,945.3750 CFX |
141.0000 KRW |
140.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2025-07-18 |
142.9278 KRW |
775,647.9822 CFX |
144.0000 KRW |
139.0000 KRW |
146.0000 KRW |
140.0000 KRW |
| 2025-07-17 |
137.0891 KRW |
447,610.3859 CFX |
138.0000 KRW |
133.0000 KRW |
140.0000 KRW |
140.0000 KRW |
| 2025-07-16 |
141.2221 KRW |
125,087.1725 CFX |
142.0000 KRW |
138.0000 KRW |
144.0000 KRW |
141.0000 KRW |
| 2025-07-15 |
140.0172 KRW |
185,430.9792 CFX |
137.0000 KRW |
135.0000 KRW |
143.0000 KRW |
140.0000 KRW |
| 2025-07-14 |
136.7843 KRW |
512,708.8108 CFX |
141.0000 KRW |
134.0000 KRW |
141.0000 KRW |
138.0000 KRW |
| 2025-07-13 |
141.9863 KRW |
353,960.6784 CFX |
144.0000 KRW |
140.0000 KRW |
146.0000 KRW |
141.0000 KRW |
| 2025-07-12 |
127.1661 KRW |
41,091.2607 CFX |
126.0000 KRW |
126.0000 KRW |
132.0000 KRW |
131.0000 KRW |
| 2025-07-11 |
134.1526 KRW |
2,035,114.1327 CFX |
129.0000 KRW |
126.0000 KRW |
140.0000 KRW |
132.0000 KRW |
| 2025-07-10 |
118.4832 KRW |
1,941,500.4029 CFX |
107.0000 KRW |
105.0000 KRW |
125.0000 KRW |
125.0000 KRW |
| 2025-07-09 |
106.0766 KRW |
178,843.1076 CFX |
103.0000 KRW |
102.0000 KRW |
107.0000 KRW |
107.0000 KRW |