Identifier on Bithumb: KRW-CKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-19 |
7.6432 KRW |
29,271,472.2144 CKB |
7.6620 KRW |
7.5330 KRW |
7.7360 KRW |
7.7280 KRW |
| 2025-03-18 |
7.1265 KRW |
1,030,521.6000 CKB |
7.1740 KRW |
7.0840 KRW |
7.1970 KRW |
7.1630 KRW |
| 2025-03-17 |
7.3958 KRW |
2,102,002.5478 CKB |
7.3140 KRW |
7.3130 KRW |
7.5000 KRW |
7.4650 KRW |
| 2025-03-16 |
7.1331 KRW |
3,057,456.7688 CKB |
7.1450 KRW |
7.0920 KRW |
7.2890 KRW |
7.1170 KRW |
| 2025-03-15 |
7.2984 KRW |
556,862.7581 CKB |
7.2920 KRW |
7.2690 KRW |
7.4340 KRW |
7.4340 KRW |
| 2025-03-14 |
7.2113 KRW |
4,632,844.4368 CKB |
7.1660 KRW |
7.1660 KRW |
7.2680 KRW |
7.1840 KRW |
| 2025-03-13 |
6.8846 KRW |
6,099,641.5342 CKB |
7.0600 KRW |
6.7880 KRW |
7.0600 KRW |
6.8490 KRW |
| 2025-03-12 |
7.0295 KRW |
2,323,063.0752 CKB |
6.9870 KRW |
6.9020 KRW |
7.1390 KRW |
7.1160 KRW |
| 2025-03-11 |
6.9863 KRW |
7,878,991.7481 CKB |
6.7780 KRW |
6.7780 KRW |
7.1450 KRW |
7.1160 KRW |
| 2025-03-10 |
6.8888 KRW |
20,969,081.7238 CKB |
7.1880 KRW |
6.6140 KRW |
7.3480 KRW |
6.8320 KRW |
| 2025-03-09 |
7.2522 KRW |
12,673,704.8406 CKB |
7.6650 KRW |
7.0460 KRW |
7.7100 KRW |
7.0980 KRW |
| 2025-03-08 |
8.2454 KRW |
3,934,010.0145 CKB |
8.2310 KRW |
8.1260 KRW |
8.3630 KRW |
8.2260 KRW |
| 2025-03-07 |
8.8014 KRW |
141,770,148.1801 CKB |
8.6100 KRW |
8.4000 KRW |
9.8170 KRW |
8.4650 KRW |
| 2025-03-06 |
8.7571 KRW |
7,114,135.0384 CKB |
8.8270 KRW |
8.6000 KRW |
9.0060 KRW |
8.7190 KRW |
| 2025-03-05 |
9.0862 KRW |
1,879,633.5347 CKB |
9.0460 KRW |
8.9880 KRW |
9.2320 KRW |
9.1660 KRW |
| 2025-03-04 |
8.7260 KRW |
17,722,161.2927 CKB |
8.6380 KRW |
8.3590 KRW |
9.0650 KRW |
8.9370 KRW |
| 2025-03-03 |
9.4042 KRW |
28,852,723.1765 CKB |
9.4900 KRW |
8.8700 KRW |
9.8230 KRW |
8.9490 KRW |
| 2025-03-02 |
10.0407 KRW |
68,909,382.4969 CKB |
9.7570 KRW |
9.6000 KRW |
10.2900 KRW |
10.2400 KRW |
| 2025-03-01 |
9.5302 KRW |
32,150,639.7042 CKB |
9.5430 KRW |
9.3970 KRW |
9.7800 KRW |
9.6190 KRW |
| 2025-02-28 |
10.2205 KRW |
126,513,287.8734 CKB |
10.0400 KRW |
9.9760 KRW |
10.5500 KRW |
10.1400 KRW |
| 2025-02-27 |
8.6458 KRW |
42,796,670.7725 CKB |
8.3610 KRW |
8.0010 KRW |
9.0410 KRW |
8.7820 KRW |
| 2025-02-26 |
8.2954 KRW |
6,195,738.0617 CKB |
8.3610 KRW |
8.0010 KRW |
8.4570 KRW |
8.3810 KRW |
| 2025-02-25 |
8.3870 KRW |
91,181,534.5204 CKB |
8.0840 KRW |
8.0010 KRW |
10.8600 KRW |
8.5870 KRW |
| 2025-02-24 |
8.8623 KRW |
16,188,811.7626 CKB |
8.9140 KRW |
8.5740 KRW |
9.1130 KRW |
8.6760 KRW |
| 2025-02-23 |
9.7786 KRW |
2,303,639.5354 CKB |
9.9170 KRW |
9.6470 KRW |
9.9520 KRW |
9.6670 KRW |
| 2025-02-22 |
10.0511 KRW |
2,855,236.9077 CKB |
9.7960 KRW |
9.7960 KRW |
10.1200 KRW |
10.0100 KRW |
| 2025-02-21 |
9.8986 KRW |
8,707,463.9990 CKB |
10.3000 KRW |
9.5290 KRW |
10.3900 KRW |
9.6250 KRW |
| 2025-02-20 |
9.5774 KRW |
6,948,874.9374 CKB |
9.4270 KRW |
9.4130 KRW |
9.7450 KRW |
9.7410 KRW |
| 2025-02-19 |
9.3694 KRW |
38,135,226.1237 CKB |
9.2620 KRW |
9.2350 KRW |
9.9890 KRW |
9.4230 KRW |
| 2025-02-18 |
9.1224 KRW |
12,810,724.8723 CKB |
9.2930 KRW |
8.8870 KRW |
9.2930 KRW |
9.2130 KRW |
| 2025-02-17 |
10.1194 KRW |
43,549,529.6912 CKB |
10.4000 KRW |
9.8050 KRW |
10.4200 KRW |
10.0700 KRW |
| 2025-02-16 |
9.4177 KRW |
1,144,368.0627 CKB |
9.4600 KRW |
9.2890 KRW |
9.5000 KRW |
9.3720 KRW |
| 2025-02-15 |
9.4026 KRW |
2,910,183.1299 CKB |
9.4960 KRW |
9.3420 KRW |
9.5170 KRW |
9.3890 KRW |
| 2025-02-14 |
9.7822 KRW |
2,043,364.4052 CKB |
9.7160 KRW |
9.6170 KRW |
9.9560 KRW |
9.8380 KRW |
| 2025-02-13 |
9.4867 KRW |
4,106,672.4277 CKB |
9.3990 KRW |
9.3420 KRW |
9.6060 KRW |
9.5030 KRW |
| 2025-02-12 |
9.4708 KRW |
5,613,245.1551 CKB |
9.1750 KRW |
9.1000 KRW |
9.7870 KRW |
9.7870 KRW |
| 2025-02-11 |
9.6116 KRW |
5,066,045.3072 CKB |
9.7580 KRW |
9.4000 KRW |
9.8000 KRW |
9.4890 KRW |
| 2025-02-10 |
9.5031 KRW |
1,585,243.5181 CKB |
9.4890 KRW |
9.3990 KRW |
9.5940 KRW |
9.5940 KRW |
| 2025-02-09 |
9.5697 KRW |
3,606,240.1603 CKB |
9.8270 KRW |
9.3440 KRW |
9.9390 KRW |
9.6370 KRW |
| 2025-02-08 |
9.6524 KRW |
1,608,050.1648 CKB |
9.4490 KRW |
9.3840 KRW |
9.9210 KRW |
9.8910 KRW |
| 2025-02-07 |
9.4717 KRW |
7,332,657.4352 CKB |
9.9630 KRW |
9.1260 KRW |
9.9630 KRW |
9.1330 KRW |
| 2025-02-06 |
9.5321 KRW |
13,678,418.9931 CKB |
9.7470 KRW |
9.3990 KRW |
9.7480 KRW |
9.5490 KRW |
| 2025-02-05 |
10.1591 KRW |
12,304,839.5264 CKB |
10.3200 KRW |
9.9600 KRW |
10.3900 KRW |
10.0000 KRW |
| 2025-02-04 |
10.4442 KRW |
13,397,067.6445 CKB |
10.4000 KRW |
10.1500 KRW |
10.7500 KRW |
10.2700 KRW |
| 2025-02-03 |
10.6162 KRW |
17,707,392.0039 CKB |
9.8550 KRW |
9.7890 KRW |
11.1000 KRW |
10.9500 KRW |
| 2025-02-02 |
11.1339 KRW |
32,497,770.8254 CKB |
11.8200 KRW |
10.2100 KRW |
11.8200 KRW |
10.5300 KRW |
| 2025-02-01 |
12.5119 KRW |
4,742,267.3810 CKB |
12.7600 KRW |
12.2300 KRW |
12.7800 KRW |
12.2600 KRW |
| 2025-01-31 |
13.1709 KRW |
13,898,960.2774 CKB |
13.0800 KRW |
12.8100 KRW |
13.3500 KRW |
12.8600 KRW |