Identifier on Bithumb: KRW-CFX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
108.6525 KRW |
1,307,323.6277 CFX |
103.0000 KRW |
102.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-04-08 |
99.1082 KRW |
1,033,552.7242 CFX |
101.0000 KRW |
96.0700 KRW |
102.0000 KRW |
98.6700 KRW |
| 2025-04-07 |
104.1971 KRW |
1,024,517.4126 CFX |
107.0000 KRW |
103.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-04-06 |
111.4487 KRW |
557,778.0372 CFX |
118.0000 KRW |
107.0000 KRW |
118.0000 KRW |
107.0000 KRW |
| 2025-04-05 |
120.4361 KRW |
94,155.4952 CFX |
119.0000 KRW |
118.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2025-04-04 |
119.4008 KRW |
54,757.4746 CFX |
119.0000 KRW |
117.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2025-04-03 |
115.9987 KRW |
94,743.4831 CFX |
113.0000 KRW |
113.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2025-04-02 |
125.9134 KRW |
812,320.1230 CFX |
124.0000 KRW |
119.0000 KRW |
130.0000 KRW |
119.0000 KRW |
| 2025-04-01 |
121.2936 KRW |
252,554.0461 CFX |
121.0000 KRW |
119.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-03-31 |
118.9895 KRW |
116,599.3820 CFX |
121.0000 KRW |
117.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2025-03-30 |
118.0162 KRW |
769,572.9851 CFX |
121.0000 KRW |
117.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2025-03-29 |
118.2779 KRW |
75,947.0898 CFX |
121.0000 KRW |
116.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2025-03-28 |
127.5613 KRW |
202,034.2863 CFX |
127.0000 KRW |
126.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2025-03-27 |
136.7806 KRW |
163,904.2962 CFX |
137.0000 KRW |
135.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2025-03-26 |
138.5637 KRW |
51,397.6128 CFX |
139.0000 KRW |
136.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2025-03-25 |
138.9174 KRW |
205,467.2853 CFX |
137.0000 KRW |
137.0000 KRW |
140.0000 KRW |
140.0000 KRW |
| 2025-03-24 |
136.5410 KRW |
88,387.3483 CFX |
136.0000 KRW |
135.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2025-03-23 |
134.8470 KRW |
936,651.6071 CFX |
131.0000 KRW |
131.0000 KRW |
137.0000 KRW |
133.0000 KRW |
| 2025-03-22 |
135.2373 KRW |
196,944.5631 CFX |
131.0000 KRW |
131.0000 KRW |
137.0000 KRW |
137.0000 KRW |
| 2025-03-21 |
129.3962 KRW |
59,388.4994 CFX |
128.0000 KRW |
128.0000 KRW |
130.0000 KRW |
130.0000 KRW |
| 2025-03-20 |
129.8746 KRW |
239,248.7738 CFX |
131.0000 KRW |
129.0000 KRW |
132.0000 KRW |
131.0000 KRW |
| 2025-03-19 |
132.4832 KRW |
483,009.3225 CFX |
133.0000 KRW |
131.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2025-03-18 |
128.6714 KRW |
243,944.7690 CFX |
128.0000 KRW |
125.0000 KRW |
131.0000 KRW |
131.0000 KRW |
| 2025-03-17 |
128.2064 KRW |
911,508.2700 CFX |
128.0000 KRW |
127.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2025-03-16 |
122.5172 KRW |
639,590.7098 CFX |
122.0000 KRW |
121.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2025-03-15 |
125.6062 KRW |
305,080.0728 CFX |
123.0000 KRW |
123.0000 KRW |
127.0000 KRW |
127.0000 KRW |
| 2025-03-14 |
124.0993 KRW |
55,569.1361 CFX |
123.0000 KRW |
123.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2025-03-13 |
117.4712 KRW |
129,697.6239 CFX |
118.0000 KRW |
115.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2025-03-12 |
117.0914 KRW |
318,574.5226 CFX |
115.0000 KRW |
114.0000 KRW |
120.0000 KRW |
120.0000 KRW |
| 2025-03-11 |
112.4136 KRW |
1,767,046.6144 CFX |
107.0000 KRW |
106.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-03-10 |
111.8337 KRW |
2,250,028.8901 CFX |
118.0000 KRW |
106.0000 KRW |
122.0000 KRW |
109.0000 KRW |
| 2025-03-09 |
125.2639 KRW |
1,375,990.0380 CFX |
137.0000 KRW |
119.0000 KRW |
139.0000 KRW |
122.0000 KRW |
| 2025-03-08 |
146.4443 KRW |
47,822.5403 CFX |
145.0000 KRW |
144.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2025-03-07 |
153.7409 KRW |
234,462.8283 CFX |
151.0000 KRW |
148.0000 KRW |
156.0000 KRW |
150.0000 KRW |
| 2025-03-06 |
150.0309 KRW |
139,385.2884 CFX |
151.0000 KRW |
147.0000 KRW |
153.0000 KRW |
150.0000 KRW |
| 2025-03-05 |
153.1874 KRW |
160,505.7015 CFX |
149.0000 KRW |
148.0000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2025-03-04 |
143.7489 KRW |
458,977.7050 CFX |
145.0000 KRW |
137.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2025-03-03 |
160.8731 KRW |
592,241.5468 CFX |
170.0000 KRW |
153.0000 KRW |
173.0000 KRW |
154.0000 KRW |
| 2025-03-02 |
177.8807 KRW |
919,994.3328 CFX |
167.0000 KRW |
165.0000 KRW |
185.0000 KRW |
184.0000 KRW |
| 2025-03-01 |
164.3758 KRW |
289,540.3195 CFX |
162.0000 KRW |
162.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2025-02-28 |
165.4751 KRW |
378,046.1412 CFX |
162.0000 KRW |
162.0000 KRW |
167.0000 KRW |
165.0000 KRW |
| 2025-02-27 |
169.1243 KRW |
1,349,983.5823 CFX |
168.0000 KRW |
162.0000 KRW |
176.0000 KRW |
174.0000 KRW |
| 2025-02-26 |
167.0625 KRW |
345,203.7113 CFX |
168.0000 KRW |
162.0000 KRW |
171.0000 KRW |
169.0000 KRW |
| 2025-02-25 |
161.5783 KRW |
317,544.7990 CFX |
158.0000 KRW |
157.0000 KRW |
168.0000 KRW |
167.0000 KRW |
| 2025-02-24 |
169.8691 KRW |
883,268.9315 CFX |
172.0000 KRW |
164.0000 KRW |
175.0000 KRW |
164.0000 KRW |
| 2025-02-23 |
176.2058 KRW |
56,169.8983 CFX |
177.0000 KRW |
176.0000 KRW |
177.0000 KRW |
177.0000 KRW |
| 2025-02-22 |
180.5373 KRW |
310,173.7665 CFX |
175.0000 KRW |
175.0000 KRW |
181.0000 KRW |
181.0000 KRW |
| 2025-02-21 |
178.5698 KRW |
360,384.6507 CFX |
181.0000 KRW |
174.0000 KRW |
182.0000 KRW |
175.0000 KRW |
| 2025-02-20 |
174.3891 KRW |
264,342.4116 CFX |
172.0000 KRW |
171.0000 KRW |
176.0000 KRW |
176.0000 KRW |
| 2025-02-19 |
169.9102 KRW |
76,654.5142 CFX |
169.0000 KRW |
168.0000 KRW |
171.0000 KRW |
171.0000 KRW |