Identifier on Bithumb: KRW-CKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
5.9609 KRW |
12,218,545.5318 CKB |
5.8800 KRW |
5.8630 KRW |
6.0820 KRW |
6.0390 KRW |
| 2025-07-18 |
6.1110 KRW |
12,157,787.9542 CKB |
6.2210 KRW |
5.9650 KRW |
6.2770 KRW |
6.0680 KRW |
| 2025-07-17 |
6.0563 KRW |
7,571,985.0159 CKB |
6.1750 KRW |
5.9480 KRW |
6.1750 KRW |
6.1550 KRW |
| 2025-07-16 |
5.9775 KRW |
23,201,921.7042 CKB |
5.9730 KRW |
5.8650 KRW |
6.1130 KRW |
6.0200 KRW |
| 2025-07-15 |
5.7509 KRW |
3,877,607.6017 CKB |
5.5910 KRW |
5.5910 KRW |
5.8540 KRW |
5.7850 KRW |
| 2025-07-14 |
5.7963 KRW |
8,511,583.8432 CKB |
5.8460 KRW |
5.6780 KRW |
5.8940 KRW |
5.7670 KRW |
| 2025-07-13 |
5.6867 KRW |
6,365,748.2796 CKB |
5.6500 KRW |
5.6040 KRW |
5.7310 KRW |
5.7070 KRW |
| 2025-07-12 |
5.3730 KRW |
8,250,018.0621 CKB |
5.4870 KRW |
5.2080 KRW |
5.4870 KRW |
5.3770 KRW |
| 2025-07-11 |
5.5282 KRW |
22,148,508.2602 CKB |
5.7260 KRW |
5.3550 KRW |
5.7570 KRW |
5.4280 KRW |
| 2025-07-10 |
5.3698 KRW |
24,320,466.4082 CKB |
5.2220 KRW |
5.1830 KRW |
5.5240 KRW |
5.4760 KRW |
| 2025-07-09 |
5.1834 KRW |
19,763,660.0410 CKB |
5.1580 KRW |
5.1350 KRW |
5.2390 KRW |
5.2200 KRW |
| 2025-07-08 |
5.0944 KRW |
100,792,303.1811 CKB |
4.9220 KRW |
4.9220 KRW |
5.2870 KRW |
5.1710 KRW |
| 2025-07-07 |
4.7231 KRW |
3,635,516.5194 CKB |
4.7100 KRW |
4.7100 KRW |
4.7540 KRW |
4.7220 KRW |
| 2025-07-06 |
4.7625 KRW |
699,798.6028 CKB |
4.7690 KRW |
4.7590 KRW |
4.7850 KRW |
4.7590 KRW |
| 2025-07-05 |
4.6936 KRW |
4,554,525.5581 CKB |
4.7100 KRW |
4.6070 KRW |
4.7380 KRW |
4.7320 KRW |
| 2025-07-04 |
4.6116 KRW |
7,578,033.8230 CKB |
4.7120 KRW |
4.5500 KRW |
4.7490 KRW |
4.6200 KRW |
| 2025-07-03 |
4.8163 KRW |
3,902,121.6107 CKB |
4.8390 KRW |
4.7600 KRW |
4.9060 KRW |
4.8360 KRW |
| 2025-07-02 |
4.7791 KRW |
2,837,449.6442 CKB |
4.6590 KRW |
4.6570 KRW |
4.8400 KRW |
4.8400 KRW |
| 2025-07-01 |
4.4989 KRW |
1,083,745.5407 CKB |
4.5290 KRW |
4.4560 KRW |
4.5440 KRW |
4.5280 KRW |
| 2025-06-30 |
4.6556 KRW |
13,839,297.9683 CKB |
4.6430 KRW |
4.5960 KRW |
4.7060 KRW |
4.6830 KRW |
| 2025-06-29 |
4.7199 KRW |
1,072,537.1669 CKB |
4.6610 KRW |
4.6320 KRW |
4.8480 KRW |
4.8350 KRW |
| 2025-06-28 |
4.6135 KRW |
1,300,684.6510 CKB |
4.5740 KRW |
4.5730 KRW |
4.7000 KRW |
4.7000 KRW |
| 2025-06-27 |
4.5397 KRW |
1,688,722.3336 CKB |
4.5260 KRW |
4.4500 KRW |
4.6250 KRW |
4.5750 KRW |
| 2025-06-26 |
4.4931 KRW |
528,263.5266 CKB |
4.4980 KRW |
4.4560 KRW |
4.5880 KRW |
4.4950 KRW |
| 2025-06-25 |
4.5961 KRW |
1,213,134.9542 CKB |
4.6190 KRW |
4.5700 KRW |
4.6410 KRW |
4.5700 KRW |
| 2025-06-24 |
4.8005 KRW |
89,172,240.0707 CKB |
4.4630 KRW |
4.3390 KRW |
5.0780 KRW |
4.8390 KRW |
| 2025-06-23 |
4.5032 KRW |
4,033,471.1793 CKB |
4.4630 KRW |
4.3390 KRW |
4.5680 KRW |
4.5680 KRW |
| 2025-06-22 |
4.2278 KRW |
9,992,096.1273 CKB |
4.3310 KRW |
4.1680 KRW |
4.3310 KRW |
4.1800 KRW |
| 2025-06-21 |
4.5865 KRW |
22,352,433.4733 CKB |
4.7950 KRW |
4.5020 KRW |
4.8020 KRW |
4.5300 KRW |
| 2025-06-20 |
4.8373 KRW |
9,075,382.8170 CKB |
4.9210 KRW |
4.7360 KRW |
4.9490 KRW |
4.8820 KRW |
| 2025-06-19 |
4.9140 KRW |
2,526,835.2345 CKB |
4.9280 KRW |
4.8710 KRW |
4.9780 KRW |
4.9580 KRW |
| 2025-06-18 |
4.9027 KRW |
702,718.4811 CKB |
4.9160 KRW |
4.8990 KRW |
4.9240 KRW |
4.8990 KRW |
| 2025-06-17 |
4.9552 KRW |
11,570,858.4522 CKB |
5.0320 KRW |
4.8790 KRW |
5.0450 KRW |
4.9760 KRW |
| 2025-06-16 |
5.2974 KRW |
2,598,142.6561 CKB |
5.2910 KRW |
5.2610 KRW |
5.3410 KRW |
5.3340 KRW |
| 2025-06-15 |
5.1896 KRW |
1,974,523.1620 CKB |
5.2130 KRW |
5.1570 KRW |
5.2200 KRW |
5.1570 KRW |
| 2025-06-14 |
5.1382 KRW |
2,014,972.0318 CKB |
5.1970 KRW |
5.0650 KRW |
5.2100 KRW |
5.1320 KRW |
| 2025-06-13 |
5.1569 KRW |
7,033,989.5640 CKB |
5.1170 KRW |
5.1170 KRW |
5.1930 KRW |
5.1850 KRW |
| 2025-06-12 |
5.5221 KRW |
7,496,975.0129 CKB |
5.5970 KRW |
5.4530 KRW |
5.6000 KRW |
5.4640 KRW |
| 2025-06-11 |
5.9984 KRW |
4,835,732.4094 CKB |
5.9940 KRW |
5.8560 KRW |
6.0720 KRW |
5.9020 KRW |
| 2025-06-10 |
5.7209 KRW |
22,766,589.5597 CKB |
5.6170 KRW |
5.6110 KRW |
5.8100 KRW |
5.7350 KRW |
| 2025-06-09 |
5.6230 KRW |
2,197,677.3473 CKB |
5.6170 KRW |
5.6110 KRW |
5.6620 KRW |
5.6510 KRW |
| 2025-06-08 |
5.5989 KRW |
189,392.5584 CKB |
5.5930 KRW |
5.5680 KRW |
5.6520 KRW |
5.5880 KRW |
| 2025-06-07 |
5.6242 KRW |
1,868,855.4603 CKB |
5.5930 KRW |
5.5300 KRW |
5.6470 KRW |
5.6410 KRW |
| 2025-06-06 |
5.4557 KRW |
4,888,320.3712 CKB |
5.5420 KRW |
5.3800 KRW |
5.5510 KRW |
5.3900 KRW |
| 2025-06-05 |
5.4063 KRW |
8,523,202.2796 CKB |
5.6380 KRW |
5.2500 KRW |
5.6380 KRW |
5.2980 KRW |
| 2025-06-04 |
5.7472 KRW |
4,473,467.5864 CKB |
5.8260 KRW |
5.6870 KRW |
5.8530 KRW |
5.7240 KRW |
| 2025-06-03 |
5.9612 KRW |
20,216,753.3140 CKB |
5.9530 KRW |
5.8870 KRW |
6.0540 KRW |
5.9280 KRW |
| 2025-06-02 |
5.8305 KRW |
74,797,305.0322 CKB |
5.7760 KRW |
5.7100 KRW |
6.0540 KRW |
6.0450 KRW |
| 2025-06-01 |
6.1467 KRW |
1,545,203.9994 CKB |
6.0850 KRW |
6.0820 KRW |
6.2970 KRW |
6.2470 KRW |
| 2025-05-31 |
6.0309 KRW |
1,008,168.4298 CKB |
6.0190 KRW |
5.9940 KRW |
6.1740 KRW |
6.1340 KRW |