Identifier on Bithumb: KRW-CKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
6.8145 KRW |
1,423,404.8344 CKB |
6.8670 KRW |
6.7410 KRW |
6.8670 KRW |
6.8530 KRW |
| 2025-05-28 |
6.8809 KRW |
2,225,091.0986 CKB |
6.9510 KRW |
6.8190 KRW |
6.9640 KRW |
6.8190 KRW |
| 2025-05-27 |
7.0745 KRW |
1,746,587.9107 CKB |
7.0080 KRW |
7.0080 KRW |
7.1110 KRW |
7.0500 KRW |
| 2025-05-26 |
6.8419 KRW |
794,019.5854 CKB |
6.9000 KRW |
6.8250 KRW |
6.9830 KRW |
6.8840 KRW |
| 2025-05-25 |
6.8252 KRW |
1,707,503.4959 CKB |
6.8700 KRW |
6.7780 KRW |
6.9080 KRW |
6.9010 KRW |
| 2025-05-24 |
7.2167 KRW |
553,902.4850 CKB |
7.3040 KRW |
7.1700 KRW |
7.3040 KRW |
7.1900 KRW |
| 2025-05-23 |
7.4222 KRW |
2,891,625.6546 CKB |
7.5180 KRW |
7.2680 KRW |
7.5230 KRW |
7.2680 KRW |
| 2025-05-22 |
7.7009 KRW |
2,566,570.1020 CKB |
7.6690 KRW |
7.6570 KRW |
7.7730 KRW |
7.7310 KRW |
| 2025-05-21 |
7.3710 KRW |
3,200,997.1325 CKB |
7.3290 KRW |
7.1400 KRW |
7.4790 KRW |
7.3880 KRW |
| 2025-05-20 |
7.1949 KRW |
461,677.6570 CKB |
7.1760 KRW |
7.0960 KRW |
7.3300 KRW |
7.3300 KRW |
| 2025-05-19 |
7.2151 KRW |
5,986,826.4910 CKB |
7.1710 KRW |
7.1490 KRW |
7.3820 KRW |
7.2020 KRW |
| 2025-05-18 |
7.2511 KRW |
2,811,314.8493 CKB |
7.4610 KRW |
7.0180 KRW |
7.6000 KRW |
7.2480 KRW |
| 2025-05-17 |
7.1521 KRW |
4,856,045.8325 CKB |
7.2210 KRW |
7.0800 KRW |
7.2450 KRW |
7.1120 KRW |
| 2025-05-16 |
7.6739 KRW |
3,131,722.6915 CKB |
7.7910 KRW |
7.4190 KRW |
7.8210 KRW |
7.5000 KRW |
| 2025-05-15 |
7.5399 KRW |
6,444,195.3098 CKB |
7.4800 KRW |
7.2580 KRW |
7.8690 KRW |
7.4740 KRW |
| 2025-05-14 |
8.1583 KRW |
7,045,148.7781 CKB |
8.1190 KRW |
8.0850 KRW |
8.2660 KRW |
8.1490 KRW |
| 2025-05-13 |
8.4492 KRW |
15,714,243.4759 CKB |
8.1150 KRW |
8.1100 KRW |
8.6750 KRW |
8.6500 KRW |
| 2025-05-12 |
8.1034 KRW |
10,751,250.4356 CKB |
8.1100 KRW |
7.7080 KRW |
8.4300 KRW |
8.3850 KRW |
| 2025-05-11 |
8.1128 KRW |
7,241,002.6036 CKB |
8.1550 KRW |
7.9560 KRW |
8.2600 KRW |
8.0610 KRW |
| 2025-05-10 |
7.8138 KRW |
16,659,565.1260 CKB |
7.6880 KRW |
7.5770 KRW |
8.0150 KRW |
8.0000 KRW |
| 2025-05-09 |
7.4266 KRW |
3,160,241.7868 CKB |
7.4010 KRW |
7.3450 KRW |
7.4930 KRW |
7.4080 KRW |
| 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 |