Identifier on Bithumb: KRW-CKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
4.0009 KRW |
44,200,112.2029 CKB |
3.9880 KRW |
3.8840 KRW |
4.1260 KRW |
3.9610 KRW |
| 2025-12-04 |
3.8337 KRW |
10,006,848.4482 CKB |
3.8310 KRW |
3.7880 KRW |
3.8990 KRW |
3.8440 KRW |
| 2025-12-03 |
3.8619 KRW |
64,736,078.1105 CKB |
3.8120 KRW |
3.7980 KRW |
3.9160 KRW |
3.8890 KRW |
| 2025-12-02 |
3.8563 KRW |
107,815,628.6937 CKB |
3.7830 KRW |
3.7830 KRW |
3.9170 KRW |
3.8540 KRW |
| 2025-12-01 |
3.7151 KRW |
14,085,610.9871 CKB |
3.8260 KRW |
3.6330 KRW |
3.8260 KRW |
3.6520 KRW |
| 2025-11-30 |
3.8588 KRW |
9,944,344.7581 CKB |
3.8770 KRW |
3.8390 KRW |
3.8890 KRW |
3.8500 KRW |
| 2025-11-29 |
3.9455 KRW |
83,953,791.2689 CKB |
4.0040 KRW |
3.8960 KRW |
4.0240 KRW |
3.9440 KRW |
| 2025-11-28 |
4.1579 KRW |
77,363,475.0353 CKB |
4.1980 KRW |
4.0430 KRW |
4.2300 KRW |
4.0650 KRW |
| 2025-11-27 |
4.0378 KRW |
24,214,230.9851 CKB |
3.9700 KRW |
3.9650 KRW |
4.1440 KRW |
4.1420 KRW |
| 2025-11-26 |
3.8656 KRW |
16,692,768.8682 CKB |
3.7990 KRW |
3.7900 KRW |
3.9330 KRW |
3.8960 KRW |
| 2025-11-25 |
3.8377 KRW |
9,522,213.0340 CKB |
3.7910 KRW |
3.7800 KRW |
3.8660 KRW |
3.8560 KRW |
| 2025-11-24 |
3.8359 KRW |
41,576,011.9926 CKB |
3.7490 KRW |
3.7340 KRW |
3.9000 KRW |
3.8880 KRW |
| 2025-11-23 |
3.8150 KRW |
1,693,897.2296 CKB |
3.8130 KRW |
3.8080 KRW |
3.8450 KRW |
3.8390 KRW |
| 2025-11-22 |
3.7386 KRW |
18,747,123.3693 CKB |
3.7570 KRW |
3.7040 KRW |
3.7740 KRW |
3.7290 KRW |
| 2025-11-21 |
3.8250 KRW |
12,670,539.4249 CKB |
3.8680 KRW |
3.7560 KRW |
3.9000 KRW |
3.8220 KRW |
| 2025-11-20 |
4.0351 KRW |
49,420,123.5520 CKB |
4.2310 KRW |
3.9300 KRW |
4.2310 KRW |
4.0300 KRW |
| 2025-11-19 |
4.1300 KRW |
46,183,404.2692 CKB |
4.2450 KRW |
4.0020 KRW |
4.3090 KRW |
4.1610 KRW |
| 2025-11-18 |
4.3545 KRW |
16,273,139.5297 CKB |
4.2620 KRW |
4.2390 KRW |
4.4300 KRW |
4.3470 KRW |
| 2025-11-17 |
4.2096 KRW |
36,635,105.8524 CKB |
4.3950 KRW |
3.4000 KRW |
4.5010 KRW |
4.2660 KRW |
| 2025-11-16 |
4.3116 KRW |
41,556,335.0513 CKB |
4.4510 KRW |
4.2030 KRW |
4.4540 KRW |
4.2810 KRW |
| 2025-11-15 |
4.5379 KRW |
23,743,419.0017 CKB |
4.5600 KRW |
4.4940 KRW |
4.6000 KRW |
4.5300 KRW |
| 2025-11-14 |
4.5416 KRW |
53,482,672.0317 CKB |
4.5740 KRW |
4.4500 KRW |
4.6390 KRW |
4.4620 KRW |
| 2025-11-13 |
4.6455 KRW |
82,775,479.7597 CKB |
4.9060 KRW |
4.5220 KRW |
4.9180 KRW |
4.6760 KRW |
| 2025-11-12 |
4.8168 KRW |
62,950,900.3239 CKB |
4.8760 KRW |
4.7000 KRW |
4.9290 KRW |
4.7870 KRW |
| 2025-11-11 |
5.0713 KRW |
135,600,962.9658 CKB |
4.9740 KRW |
4.8050 KRW |
5.2510 KRW |
4.8220 KRW |
| 2025-11-10 |
4.9815 KRW |
23,454,267.9596 CKB |
4.9460 KRW |
4.9080 KRW |
5.0300 KRW |
4.9550 KRW |
| 2025-11-09 |
5.0651 KRW |
20,634,445.6419 CKB |
4.9970 KRW |
4.9940 KRW |
5.1100 KRW |
5.0430 KRW |
| 2025-11-08 |
4.9811 KRW |
26,625,270.5645 CKB |
5.0490 KRW |
4.8840 KRW |
5.0760 KRW |
5.0440 KRW |
| 2025-11-07 |
5.0766 KRW |
94,663,430.3706 CKB |
4.7480 KRW |
4.7250 KRW |
5.2800 KRW |
5.2030 KRW |
| 2025-11-06 |
4.4948 KRW |
29,748,844.9745 CKB |
4.5270 KRW |
4.4070 KRW |
4.5880 KRW |
4.5700 KRW |
| 2025-11-05 |
4.6314 KRW |
63,013,571.2035 CKB |
4.5200 KRW |
4.0000 KRW |
5.2800 KRW |
4.6680 KRW |
| 2025-11-04 |
4.3908 KRW |
19,558,733.9915 CKB |
4.5160 KRW |
4.2000 KRW |
4.5580 KRW |
4.2050 KRW |
| 2025-11-03 |
4.4216 KRW |
128,506,522.0161 CKB |
4.6680 KRW |
4.2790 KRW |
4.6680 KRW |
4.3580 KRW |
| 2025-11-02 |
4.9791 KRW |
30,227,188.1921 CKB |
5.0010 KRW |
4.9160 KRW |
5.0450 KRW |
4.9970 KRW |
| 2025-11-01 |
5.0505 KRW |
45,530,309.3965 CKB |
4.9570 KRW |
4.9460 KRW |
5.1050 KRW |
5.0180 KRW |
| 2025-10-31 |
4.7121 KRW |
17,777,774.2256 CKB |
4.7680 KRW |
4.6130 KRW |
4.7890 KRW |
4.7230 KRW |
| 2025-10-30 |
4.6012 KRW |
63,607,286.6285 CKB |
4.6870 KRW |
4.5370 KRW |
4.7120 KRW |
4.6160 KRW |
| 2025-10-29 |
4.9221 KRW |
66,853,780.3255 CKB |
4.8970 KRW |
4.7910 KRW |
5.0390 KRW |
4.9630 KRW |
| 2025-10-28 |
4.8360 KRW |
28,835,384.7116 CKB |
4.9100 KRW |
4.7400 KRW |
4.9380 KRW |
4.7600 KRW |
| 2025-10-27 |
4.9526 KRW |
22,298,089.0757 CKB |
4.8940 KRW |
4.8860 KRW |
5.0280 KRW |
4.9910 KRW |
| 2025-10-26 |
5.0142 KRW |
61,326,906.6258 CKB |
5.0010 KRW |
4.9650 KRW |
5.0900 KRW |
5.0330 KRW |
| 2025-10-25 |
4.9234 KRW |
15,770,521.8048 CKB |
4.9510 KRW |
4.9010 KRW |
4.9520 KRW |
4.9170 KRW |
| 2025-10-24 |
4.8983 KRW |
24,802,861.3333 CKB |
4.8730 KRW |
4.8400 KRW |
4.9370 KRW |
4.9170 KRW |
| 2025-10-23 |
4.9554 KRW |
16,893,768.0929 CKB |
4.9150 KRW |
4.8930 KRW |
5.0090 KRW |
4.9350 KRW |
| 2025-10-22 |
4.8544 KRW |
22,845,678.3379 CKB |
4.9780 KRW |
4.7050 KRW |
5.0070 KRW |
4.7570 KRW |
| 2025-10-21 |
5.1321 KRW |
32,380,500.0280 CKB |
5.1880 KRW |
4.9580 KRW |
5.2390 KRW |
5.0010 KRW |
| 2025-10-20 |
5.1075 KRW |
16,630,204.3272 CKB |
5.1810 KRW |
5.0290 KRW |
5.1940 KRW |
5.1320 KRW |
| 2025-10-19 |
5.1248 KRW |
9,983,018.6672 CKB |
5.1580 KRW |
5.0830 KRW |
5.1700 KRW |
5.1150 KRW |
| 2025-10-18 |
4.9136 KRW |
11,677,783.5624 CKB |
4.9430 KRW |
4.8620 KRW |
4.9630 KRW |
4.9460 KRW |
| 2025-10-17 |
4.8568 KRW |
22,963,775.2765 CKB |
4.7950 KRW |
4.7720 KRW |
4.9390 KRW |
4.8520 KRW |