Identifier on Bithumb: KRW-CKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
6.7278 KRW |
4,806,072.9506 CKB |
6.7430 KRW |
6.6600 KRW |
6.7730 KRW |
6.7450 KRW |
| 2025-09-05 |
6.6849 KRW |
10,522,788.6115 CKB |
6.6410 KRW |
6.6280 KRW |
6.7450 KRW |
6.7130 KRW |
| 2025-09-04 |
6.5847 KRW |
16,089,106.0672 CKB |
6.5960 KRW |
6.5190 KRW |
6.6610 KRW |
6.6360 KRW |
| 2025-09-03 |
6.8202 KRW |
5,840,674.9424 CKB |
6.8440 KRW |
6.7730 KRW |
6.8470 KRW |
6.8130 KRW |
| 2025-09-02 |
6.7041 KRW |
16,427,745.2288 CKB |
6.6380 KRW |
6.5390 KRW |
6.7900 KRW |
6.7660 KRW |
| 2025-09-01 |
6.4692 KRW |
12,349,000.0110 CKB |
6.5350 KRW |
6.3500 KRW |
6.5740 KRW |
6.3770 KRW |
| 2025-08-31 |
6.7679 KRW |
5,961,909.8168 CKB |
6.7600 KRW |
6.7320 KRW |
6.8350 KRW |
6.7360 KRW |
| 2025-08-30 |
6.8576 KRW |
6,573,677.7754 CKB |
6.7980 KRW |
6.7880 KRW |
6.9570 KRW |
6.8500 KRW |
| 2025-08-29 |
6.7000 KRW |
5,231,956.2662 CKB |
6.7220 KRW |
6.6200 KRW |
6.7480 KRW |
6.7480 KRW |
| 2025-08-28 |
7.1025 KRW |
24,807,158.5917 CKB |
7.1000 KRW |
7.0170 KRW |
7.1860 KRW |
7.0270 KRW |
| 2025-08-27 |
7.0569 KRW |
121,607,587.3660 CKB |
7.0220 KRW |
6.9290 KRW |
7.1970 KRW |
7.0070 KRW |
| 2025-08-26 |
6.7176 KRW |
8,709,354.5826 CKB |
6.6350 KRW |
6.5850 KRW |
6.8270 KRW |
6.8270 KRW |
| 2025-08-25 |
6.6038 KRW |
23,508,353.0702 CKB |
6.7600 KRW |
6.3990 KRW |
6.7600 KRW |
6.3990 KRW |
| 2025-08-24 |
7.0339 KRW |
22,350,895.3214 CKB |
6.9200 KRW |
6.9200 KRW |
7.2300 KRW |
7.0150 KRW |
| 2025-08-23 |
7.1165 KRW |
4,134,023.9159 CKB |
7.0690 KRW |
7.0620 KRW |
7.1430 KRW |
7.1090 KRW |
| 2025-08-22 |
7.1128 KRW |
5,019,897.9223 CKB |
6.9780 KRW |
6.9640 KRW |
7.2890 KRW |
7.2890 KRW |
| 2025-08-21 |
6.6984 KRW |
529,726.9307 CKB |
6.7380 KRW |
6.6840 KRW |
6.7570 KRW |
6.7430 KRW |
| 2025-08-20 |
6.8199 KRW |
7,119,933.4830 CKB |
6.7660 KRW |
6.7640 KRW |
6.8880 KRW |
6.8830 KRW |
| 2025-08-19 |
6.7251 KRW |
7,289,572.6027 CKB |
6.7770 KRW |
6.6250 KRW |
6.8610 KRW |
6.7300 KRW |
| 2025-08-18 |
6.9824 KRW |
5,790,897.6589 CKB |
6.9920 KRW |
6.9310 KRW |
7.0480 KRW |
7.0230 KRW |
| 2025-08-17 |
7.2918 KRW |
2,795,677.3099 CKB |
7.3640 KRW |
7.2280 KRW |
7.4570 KRW |
7.2750 KRW |
| 2025-08-16 |
7.2314 KRW |
1,497,993.1694 CKB |
7.2220 KRW |
7.2220 KRW |
7.2570 KRW |
7.2510 KRW |
| 2025-08-15 |
7.0435 KRW |
12,904,661.6609 CKB |
7.0960 KRW |
6.9370 KRW |
7.1770 KRW |
7.0750 KRW |
| 2025-08-14 |
7.2513 KRW |
9,551,470.7155 CKB |
7.4370 KRW |
7.1390 KRW |
7.4630 KRW |
7.1390 KRW |
| 2025-08-13 |
7.8480 KRW |
10,121,123.6559 CKB |
7.8640 KRW |
7.7820 KRW |
7.9200 KRW |
7.8700 KRW |
| 2025-08-12 |
7.7741 KRW |
13,495,264.8149 CKB |
7.6220 KRW |
7.6220 KRW |
7.8630 KRW |
7.7940 KRW |
| 2025-08-11 |
7.5796 KRW |
10,808,955.2147 CKB |
7.6950 KRW |
7.4930 KRW |
7.8220 KRW |
7.5690 KRW |
| 2025-08-10 |
7.9281 KRW |
13,676,411.9318 CKB |
7.9010 KRW |
7.8790 KRW |
8.0110 KRW |
7.9360 KRW |
| 2025-08-09 |
8.1756 KRW |
24,731,511.0195 CKB |
8.1540 KRW |
8.1310 KRW |
8.2720 KRW |
8.1890 KRW |
| 2025-08-08 |
7.7859 KRW |
18,619,371.9562 CKB |
7.7980 KRW |
7.6880 KRW |
7.9260 KRW |
7.9180 KRW |
| 2025-08-07 |
7.5754 KRW |
11,096,919.8547 CKB |
7.5550 KRW |
7.4580 KRW |
7.6560 KRW |
7.6230 KRW |
| 2025-08-06 |
7.3811 KRW |
5,107,835.1434 CKB |
7.3840 KRW |
7.3430 KRW |
7.4320 KRW |
7.4050 KRW |
| 2025-08-05 |
7.4121 KRW |
18,040,862.8673 CKB |
7.3950 KRW |
7.3110 KRW |
7.4890 KRW |
7.4390 KRW |
| 2025-08-04 |
7.7575 KRW |
17,941,583.6189 CKB |
7.6390 KRW |
7.6380 KRW |
7.8530 KRW |
7.8010 KRW |
| 2025-08-03 |
7.7163 KRW |
27,515,635.2035 CKB |
7.6760 KRW |
7.6450 KRW |
7.7990 KRW |
7.7250 KRW |
| 2025-08-02 |
7.3694 KRW |
19,424,643.8439 CKB |
7.4050 KRW |
7.2210 KRW |
7.5090 KRW |
7.3170 KRW |
| 2025-08-01 |
7.5459 KRW |
24,338,669.4392 CKB |
7.7560 KRW |
7.3480 KRW |
7.7780 KRW |
7.3900 KRW |
| 2025-07-31 |
7.8047 KRW |
21,579,964.3252 CKB |
7.8890 KRW |
7.6330 KRW |
7.9660 KRW |
7.6340 KRW |
| 2025-07-30 |
7.9384 KRW |
22,531,641.4338 CKB |
7.9850 KRW |
7.7390 KRW |
8.1490 KRW |
8.0550 KRW |
| 2025-07-29 |
8.4322 KRW |
84,922,771.3517 CKB |
8.5390 KRW |
8.1570 KRW |
8.7040 KRW |
8.3060 KRW |
| 2025-07-28 |
7.9192 KRW |
13,292,862.7217 CKB |
7.9700 KRW |
7.8500 KRW |
7.9980 KRW |
7.8960 KRW |
| 2025-07-27 |
8.4157 KRW |
33,094,626.9440 CKB |
8.3780 KRW |
8.3140 KRW |
8.5780 KRW |
8.3300 KRW |
| 2025-07-26 |
9.0126 KRW |
157,146,108.8018 CKB |
8.7150 KRW |
8.5710 KRW |
9.8000 KRW |
9.0130 KRW |
| 2025-07-25 |
6.9872 KRW |
11,736,704.3403 CKB |
6.7380 KRW |
6.6630 KRW |
7.1610 KRW |
7.1370 KRW |
| 2025-07-24 |
6.9456 KRW |
27,998,041.6817 CKB |
7.0370 KRW |
6.7910 KRW |
7.0470 KRW |
6.9520 KRW |
| 2025-07-23 |
6.9891 KRW |
22,593,763.2163 CKB |
7.1410 KRW |
6.7960 KRW |
7.1950 KRW |
7.0100 KRW |
| 2025-07-22 |
7.6198 KRW |
21,734,559.2524 CKB |
7.5580 KRW |
7.5050 KRW |
7.7330 KRW |
7.6870 KRW |
| 2025-07-21 |
8.1372 KRW |
86,685,638.6561 CKB |
8.3540 KRW |
7.9310 KRW |
8.3640 KRW |
8.1290 KRW |
| 2025-07-20 |
8.8729 KRW |
2,122,073,686.2703 CKB |
7.0230 KRW |
6.9290 KRW |
10.1000 KRW |
8.1740 KRW |
| 2025-07-19 |
5.9609 KRW |
12,218,545.5318 CKB |
5.8800 KRW |
5.8630 KRW |
6.0820 KRW |
6.0390 KRW |