Identifier on Bithumb: KRW-CKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
5.0684 KRW |
70,472,950.2712 CKB |
5.1930 KRW |
4.9620 KRW |
5.2240 KRW |
4.9990 KRW |
| 2025-10-15 |
5.2470 KRW |
18,774,466.0653 CKB |
5.2830 KRW |
5.1420 KRW |
5.3200 KRW |
5.1960 KRW |
| 2025-10-14 |
5.3712 KRW |
21,470,664.9014 CKB |
5.2800 KRW |
5.2600 KRW |
5.4560 KRW |
5.3370 KRW |
| 2025-10-13 |
5.4632 KRW |
47,047,790.6093 CKB |
5.3450 KRW |
5.3380 KRW |
5.5700 KRW |
5.5580 KRW |
| 2025-10-12 |
5.2243 KRW |
41,527,369.9842 CKB |
5.0600 KRW |
5.0600 KRW |
5.3910 KRW |
5.3260 KRW |
| 2025-10-11 |
4.9152 KRW |
58,558,767.0947 CKB |
4.9570 KRW |
4.7060 KRW |
5.0170 KRW |
4.8170 KRW |
| 2025-10-10 |
5.4711 KRW |
121,396,049.6788 CKB |
6.0810 KRW |
4.1550 KRW |
6.0920 KRW |
4.2830 KRW |
| 2025-10-09 |
6.0825 KRW |
13,775,596.1281 CKB |
6.0500 KRW |
6.0280 KRW |
6.1410 KRW |
6.1280 KRW |
| 2025-10-08 |
6.1877 KRW |
29,822,595.4772 CKB |
6.1100 KRW |
6.1100 KRW |
6.2490 KRW |
6.2410 KRW |
| 2025-10-07 |
6.0582 KRW |
29,804,158.4340 CKB |
6.1040 KRW |
5.9970 KRW |
6.1500 KRW |
6.1110 KRW |
| 2025-10-06 |
6.2851 KRW |
13,768,484.8381 CKB |
6.2680 KRW |
6.2570 KRW |
6.3110 KRW |
6.2570 KRW |
| 2025-10-05 |
6.0862 KRW |
18,265,553.1438 CKB |
6.0930 KRW |
6.0130 KRW |
6.1330 KRW |
6.0430 KRW |
| 2025-10-04 |
6.2747 KRW |
90,467,320.8909 CKB |
6.2560 KRW |
6.1710 KRW |
6.4140 KRW |
6.2160 KRW |
| 2025-10-03 |
6.3276 KRW |
32,566,654.9746 CKB |
6.2560 KRW |
6.2250 KRW |
6.4140 KRW |
6.3320 KRW |
| 2025-10-02 |
6.2693 KRW |
24,199,918.8308 CKB |
6.1490 KRW |
6.1300 KRW |
6.3520 KRW |
6.3090 KRW |
| 2025-10-01 |
6.1368 KRW |
32,587,834.5229 CKB |
6.0840 KRW |
6.0670 KRW |
6.1990 KRW |
6.1570 KRW |
| 2025-09-30 |
5.9150 KRW |
41,360,338.1882 CKB |
5.9270 KRW |
5.8350 KRW |
6.0340 KRW |
5.9560 KRW |
| 2025-09-29 |
6.0229 KRW |
6,727,389.3063 CKB |
6.1110 KRW |
5.9510 KRW |
6.1120 KRW |
6.0210 KRW |
| 2025-09-28 |
6.0290 KRW |
7,373,941.4315 CKB |
6.0110 KRW |
5.9910 KRW |
6.0950 KRW |
6.0830 KRW |
| 2025-09-27 |
6.0952 KRW |
12,841,939.2854 CKB |
6.1120 KRW |
6.0400 KRW |
6.1720 KRW |
6.0550 KRW |
| 2025-09-26 |
6.1205 KRW |
17,288,841.9986 CKB |
6.0640 KRW |
6.0570 KRW |
6.2400 KRW |
6.1040 KRW |
| 2025-09-25 |
5.8551 KRW |
35,482,838.9255 CKB |
5.9230 KRW |
5.7470 KRW |
5.9380 KRW |
5.8170 KRW |
| 2025-09-24 |
6.2718 KRW |
13,467,127.5663 CKB |
6.3200 KRW |
6.2250 KRW |
6.3300 KRW |
6.2430 KRW |
| 2025-09-23 |
6.3511 KRW |
16,815,970.5014 CKB |
6.3150 KRW |
6.2810 KRW |
6.4430 KRW |
6.3190 KRW |
| 2025-09-22 |
6.2920 KRW |
22,967,584.4855 CKB |
6.2980 KRW |
6.2470 KRW |
6.3900 KRW |
6.3820 KRW |
| 2025-09-21 |
6.9664 KRW |
22,464,259.6493 CKB |
6.9960 KRW |
6.9290 KRW |
7.0180 KRW |
6.9630 KRW |
| 2025-09-20 |
7.1011 KRW |
9,568,817.7554 CKB |
7.1000 KRW |
7.0310 KRW |
7.1520 KRW |
7.0750 KRW |
| 2025-09-19 |
7.0422 KRW |
22,164,584.9152 CKB |
7.0410 KRW |
6.9860 KRW |
7.0860 KRW |
7.0370 KRW |
| 2025-09-18 |
7.2707 KRW |
18,951,905.4428 CKB |
7.2220 KRW |
7.2190 KRW |
7.3190 KRW |
7.2660 KRW |
| 2025-09-17 |
7.0788 KRW |
13,582,011.7596 CKB |
7.0430 KRW |
6.9710 KRW |
7.2650 KRW |
7.2050 KRW |
| 2025-09-16 |
7.1733 KRW |
9,821,197.0025 CKB |
7.1350 KRW |
7.0970 KRW |
7.2270 KRW |
7.1990 KRW |
| 2025-09-15 |
7.0277 KRW |
11,266,318.5742 CKB |
7.0670 KRW |
6.9620 KRW |
7.0990 KRW |
7.0360 KRW |
| 2025-09-14 |
7.5365 KRW |
25,149,939.7804 CKB |
7.4740 KRW |
7.4080 KRW |
7.6620 KRW |
7.5570 KRW |
| 2025-09-13 |
7.8386 KRW |
68,578,729.8345 CKB |
7.8000 KRW |
7.6370 KRW |
7.9880 KRW |
7.9540 KRW |
| 2025-09-12 |
7.3164 KRW |
11,271,366.7644 CKB |
7.2790 KRW |
7.2240 KRW |
7.3800 KRW |
7.3450 KRW |
| 2025-09-11 |
6.9974 KRW |
28,463,384.6839 CKB |
7.0070 KRW |
6.9000 KRW |
7.0870 KRW |
7.0850 KRW |
| 2025-09-10 |
6.9887 KRW |
30,396,896.9193 CKB |
7.0600 KRW |
6.9040 KRW |
7.0840 KRW |
7.0110 KRW |
| 2025-09-09 |
6.9620 KRW |
10,238,407.1302 CKB |
7.0070 KRW |
6.9120 KRW |
7.0070 KRW |
6.9730 KRW |
| 2025-09-08 |
6.9422 KRW |
10,598,245.2304 CKB |
6.9200 KRW |
6.8820 KRW |
6.9950 KRW |
6.9700 KRW |
| 2025-09-07 |
6.8216 KRW |
6,757,489.5600 CKB |
6.8110 KRW |
6.7870 KRW |
6.8550 KRW |
6.7960 KRW |