Identifier on Bithumb: KRW-CKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-08 |
6.9468 KRW |
7,775,289.8012 CKB |
6.8140 KRW |
6.8140 KRW |
7.1200 KRW |
7.0640 KRW |
| 2025-05-07 |
6.3914 KRW |
5,540,423.2556 CKB |
6.3850 KRW |
6.3170 KRW |
6.5170 KRW |
6.4700 KRW |
| 2025-05-06 |
6.2281 KRW |
6,388,541.7683 CKB |
6.2120 KRW |
6.1400 KRW |
6.4540 KRW |
6.3720 KRW |
| 2025-05-05 |
6.4934 KRW |
389,325.5641 CKB |
6.5310 KRW |
6.4260 KRW |
6.6040 KRW |
6.5950 KRW |
| 2025-05-04 |
6.6779 KRW |
1,168,228.7999 CKB |
6.7400 KRW |
6.6000 KRW |
6.7490 KRW |
6.6000 KRW |
| 2025-05-03 |
6.8890 KRW |
5,872,837.4009 CKB |
7.0080 KRW |
6.7920 KRW |
7.0250 KRW |
6.8990 KRW |
| 2025-05-02 |
7.2777 KRW |
404,100.1548 CKB |
7.3070 KRW |
7.2190 KRW |
7.3640 KRW |
7.2570 KRW |
| 2025-05-01 |
7.3816 KRW |
3,933,303.3482 CKB |
7.3530 KRW |
7.3470 KRW |
7.4420 KRW |
7.3980 KRW |
| 2025-04-30 |
7.0744 KRW |
3,145,019.2667 CKB |
7.0100 KRW |
6.9610 KRW |
7.2040 KRW |
7.1610 KRW |
| 2025-04-29 |
7.2994 KRW |
706,488.4806 CKB |
7.3720 KRW |
7.2110 KRW |
7.4000 KRW |
7.2790 KRW |
| 2025-04-28 |
7.1489 KRW |
4,662,714.1243 CKB |
7.1850 KRW |
7.0700 KRW |
7.2960 KRW |
7.2630 KRW |
| 2025-04-27 |
7.2403 KRW |
2,123,174.8958 CKB |
7.2430 KRW |
7.1980 KRW |
7.3420 KRW |
7.2240 KRW |
| 2025-04-26 |
7.4620 KRW |
624,945.3237 CKB |
7.4900 KRW |
7.4220 KRW |
7.5080 KRW |
7.4660 KRW |
| 2025-04-25 |
7.4919 KRW |
11,839,813.9608 CKB |
7.5740 KRW |
7.4270 KRW |
7.6110 KRW |
7.4940 KRW |
| 2025-04-24 |
7.1104 KRW |
1,946,348.7368 CKB |
7.1630 KRW |
7.0090 KRW |
7.1850 KRW |
7.1280 KRW |
| 2025-04-23 |
7.0714 KRW |
6,240,825.9965 CKB |
7.1500 KRW |
6.9750 KRW |
7.2030 KRW |
7.0650 KRW |
| 2025-04-22 |
6.9392 KRW |
10,087,759.8081 CKB |
6.9320 KRW |
6.8540 KRW |
7.0530 KRW |
7.0250 KRW |
| 2025-04-21 |
6.9156 KRW |
13,517,909.6161 CKB |
6.9930 KRW |
6.8110 KRW |
7.0110 KRW |
6.8820 KRW |
| 2025-04-20 |
6.5789 KRW |
5,427,100.9814 CKB |
6.5150 KRW |
6.4630 KRW |
6.6670 KRW |
6.6240 KRW |
| 2025-04-19 |
6.5390 KRW |
5,490,750.2299 CKB |
6.4700 KRW |
6.4560 KRW |
6.6050 KRW |
6.5580 KRW |
| 2025-04-18 |
6.4669 KRW |
2,738,701.6987 CKB |
6.4480 KRW |
6.4090 KRW |
6.5240 KRW |
6.4990 KRW |
| 2025-04-17 |
6.2264 KRW |
6,517,882.9867 CKB |
6.1190 KRW |
6.1190 KRW |
6.3110 KRW |
6.2030 KRW |
| 2025-04-16 |
6.2073 KRW |
10,535,595.1763 CKB |
6.2290 KRW |
6.0710 KRW |
6.3030 KRW |
6.2890 KRW |
| 2025-04-15 |
6.3680 KRW |
8,817,224.4310 CKB |
6.4270 KRW |
6.3000 KRW |
6.4320 KRW |
6.3380 KRW |
| 2025-04-14 |
6.3287 KRW |
35,370,576.2614 CKB |
6.3230 KRW |
6.1540 KRW |
6.4450 KRW |
6.3890 KRW |
| 2025-04-13 |
6.5014 KRW |
48,787,988.1973 CKB |
6.6950 KRW |
6.2000 KRW |
6.7420 KRW |
6.2260 KRW |
| 2025-04-12 |
6.2912 KRW |
5,955,331.4912 CKB |
6.2450 KRW |
6.2080 KRW |
6.4090 KRW |
6.4090 KRW |
| 2025-04-11 |
6.1085 KRW |
13,479,461.7707 CKB |
6.0480 KRW |
6.0120 KRW |
6.1940 KRW |
6.1320 KRW |
| 2025-04-10 |
6.0605 KRW |
121,049,466.8298 CKB |
5.6060 KRW |
5.6060 KRW |
6.5000 KRW |
5.8890 KRW |
| 2025-04-09 |
5.7908 KRW |
11,971,211.9409 CKB |
5.6060 KRW |
5.6060 KRW |
6.0050 KRW |
5.9770 KRW |
| 2025-04-08 |
5.5086 KRW |
6,010,882.2251 CKB |
5.6680 KRW |
5.4100 KRW |
5.6740 KRW |
5.4820 KRW |
| 2025-04-07 |
5.6485 KRW |
8,686,611.1084 CKB |
5.6760 KRW |
5.5770 KRW |
5.7350 KRW |
5.6650 KRW |
| 2025-04-06 |
5.7780 KRW |
47,111,107.4843 CKB |
6.0860 KRW |
5.6460 KRW |
6.1090 KRW |
5.7410 KRW |
| 2025-04-05 |
6.5330 KRW |
2,826,791.9575 CKB |
6.5420 KRW |
6.5000 KRW |
6.5990 KRW |
6.5430 KRW |
| 2025-04-04 |
6.5537 KRW |
7,166,193.5928 CKB |
6.5670 KRW |
6.4690 KRW |
6.6620 KRW |
6.5560 KRW |
| 2025-04-03 |
6.5064 KRW |
4,100,699.6700 CKB |
6.4200 KRW |
6.4200 KRW |
6.6460 KRW |
6.5800 KRW |
| 2025-04-02 |
6.7571 KRW |
13,510,973.1344 CKB |
6.8070 KRW |
6.4900 KRW |
7.0180 KRW |
6.5100 KRW |
| 2025-04-01 |
7.0853 KRW |
4,456,449.1942 CKB |
7.1360 KRW |
7.0050 KRW |
7.2080 KRW |
7.0620 KRW |
| 2025-03-31 |
6.9683 KRW |
7,442,402.4152 CKB |
7.1290 KRW |
6.9320 KRW |
7.1330 KRW |
6.9590 KRW |
| 2025-03-30 |
7.1926 KRW |
3,602,149.0347 CKB |
7.2180 KRW |
7.0940 KRW |
7.2850 KRW |
7.1050 KRW |
| 2025-03-29 |
7.1519 KRW |
8,035,170.4657 CKB |
7.2360 KRW |
7.0790 KRW |
7.2760 KRW |
7.2070 KRW |
| 2025-03-28 |
7.7680 KRW |
8,344,795.0376 CKB |
7.9180 KRW |
7.6170 KRW |
7.9420 KRW |
7.8480 KRW |
| 2025-03-27 |
8.6093 KRW |
6,796,345.3923 CKB |
8.6110 KRW |
8.5070 KRW |
8.8000 KRW |
8.6670 KRW |
| 2025-03-26 |
8.3903 KRW |
47,456,751.6854 CKB |
8.3520 KRW |
8.1650 KRW |
8.7420 KRW |
8.2570 KRW |
| 2025-03-25 |
8.0996 KRW |
8,584,138.7096 CKB |
8.0500 KRW |
8.0000 KRW |
8.1410 KRW |
8.0950 KRW |
| 2025-03-24 |
7.9786 KRW |
9,572,640.6695 CKB |
7.9320 KRW |
7.9060 KRW |
8.0700 KRW |
7.9650 KRW |
| 2025-03-23 |
8.3544 KRW |
285,311,454.2975 CKB |
7.6120 KRW |
7.6070 KRW |
9.0470 KRW |
7.8000 KRW |
| 2025-03-22 |
7.7131 KRW |
3,445,295.6009 CKB |
7.6120 KRW |
7.6070 KRW |
7.8560 KRW |
7.7760 KRW |
| 2025-03-21 |
7.3720 KRW |
3,168,693.1015 CKB |
7.3430 KRW |
7.3000 KRW |
7.4380 KRW |
7.3390 KRW |
| 2025-03-20 |
7.4371 KRW |
11,528,504.4616 CKB |
7.5390 KRW |
7.3250 KRW |
7.5490 KRW |
7.4460 KRW |