Identifier on Bithumb: KRW-CTXC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
23.0617 KRW |
5,740,483.6592 CTXC |
23.1800 KRW |
22.4600 KRW |
24.0400 KRW |
23.1600 KRW |
| 2025-12-04 |
22.8691 KRW |
1,261,667.7975 CTXC |
23.1800 KRW |
22.5300 KRW |
23.6600 KRW |
22.9400 KRW |
| 2025-12-03 |
22.8366 KRW |
1,218,165.8451 CTXC |
22.2100 KRW |
22.1500 KRW |
23.7000 KRW |
22.5800 KRW |
| 2025-12-02 |
21.2924 KRW |
3,640,470.0339 CTXC |
21.1800 KRW |
20.4600 KRW |
21.9500 KRW |
21.5000 KRW |
| 2025-12-01 |
22.2759 KRW |
4,021,917.1015 CTXC |
23.5200 KRW |
20.7000 KRW |
24.0400 KRW |
21.2600 KRW |
| 2025-11-30 |
25.2555 KRW |
7,653,181.3607 CTXC |
24.8200 KRW |
24.5300 KRW |
26.1000 KRW |
24.5400 KRW |
| 2025-11-29 |
25.1064 KRW |
4,458,074.2632 CTXC |
25.3700 KRW |
24.4900 KRW |
26.2800 KRW |
26.1000 KRW |
| 2025-11-28 |
26.3949 KRW |
22,325,732.0997 CTXC |
25.6800 KRW |
24.9900 KRW |
28.6000 KRW |
25.6300 KRW |
| 2025-11-27 |
30.2681 KRW |
3,407,121.6843 CTXC |
31.1800 KRW |
30.0000 KRW |
31.1800 KRW |
30.0600 KRW |
| 2025-11-26 |
32.9378 KRW |
30,961,648.2036 CTXC |
32.9000 KRW |
28.0100 KRW |
36.0000 KRW |
30.6600 KRW |
| 2025-11-25 |
33.1123 KRW |
4,627,691.0286 CTXC |
34.2500 KRW |
32.2300 KRW |
34.4600 KRW |
33.0100 KRW |
| 2025-11-24 |
33.5152 KRW |
2,400,781.5347 CTXC |
33.5100 KRW |
33.0900 KRW |
34.6100 KRW |
33.8000 KRW |
| 2025-11-23 |
33.6508 KRW |
345,772.3273 CTXC |
34.1200 KRW |
33.3400 KRW |
34.1200 KRW |
33.6100 KRW |
| 2025-11-22 |
34.2987 KRW |
4,492,012.8120 CTXC |
35.2700 KRW |
33.6500 KRW |
35.4100 KRW |
33.7000 KRW |
| 2025-11-21 |
44.3290 KRW |
113,518,161.3074 CTXC |
35.8400 KRW |
34.0000 KRW |
54.7000 KRW |
35.3800 KRW |
| 2025-11-20 |
41.3345 KRW |
43,474,528.1200 CTXC |
38.6600 KRW |
35.4000 KRW |
46.8700 KRW |
36.2900 KRW |
| 2025-11-19 |
39.7552 KRW |
3,857,939.1645 CTXC |
39.5300 KRW |
36.3300 KRW |
41.9900 KRW |
37.0100 KRW |
| 2025-11-18 |
40.1588 KRW |
920,352.5587 CTXC |
40.6100 KRW |
39.1000 KRW |
41.0000 KRW |
40.5900 KRW |
| 2025-11-17 |
43.9540 KRW |
3,513,971.5869 CTXC |
43.7800 KRW |
42.2900 KRW |
45.2600 KRW |
42.9800 KRW |
| 2025-11-16 |
43.7633 KRW |
2,950,003.8602 CTXC |
43.6500 KRW |
42.7500 KRW |
44.4000 KRW |
44.4000 KRW |
| 2025-11-15 |
43.9244 KRW |
1,424,286.9334 CTXC |
44.1500 KRW |
43.3500 KRW |
44.9500 KRW |
43.9900 KRW |
| 2025-11-14 |
48.5212 KRW |
6,711,657.4060 CTXC |
48.8200 KRW |
45.0200 KRW |
51.0000 KRW |
47.4000 KRW |
| 2025-11-13 |
51.3745 KRW |
5,382,313.1773 CTXC |
51.3700 KRW |
49.3300 KRW |
53.4300 KRW |
51.4500 KRW |
| 2025-11-12 |
50.0106 KRW |
3,941,259.8111 CTXC |
51.1600 KRW |
48.7000 KRW |
51.3900 KRW |
49.9300 KRW |
| 2025-11-11 |
52.1599 KRW |
2,128,884.6147 CTXC |
52.2000 KRW |
51.1900 KRW |
53.7900 KRW |
52.2000 KRW |
| 2025-11-10 |
51.7659 KRW |
2,230,282.7381 CTXC |
51.8000 KRW |
50.9900 KRW |
52.9600 KRW |
51.8900 KRW |
| 2025-11-09 |
50.7422 KRW |
963,543.7549 CTXC |
51.4000 KRW |
50.3900 KRW |
51.6000 KRW |
50.5000 KRW |
| 2025-11-08 |
51.2982 KRW |
4,756,841.1923 CTXC |
52.5500 KRW |
50.6400 KRW |
52.8800 KRW |
51.0600 KRW |
| 2025-11-07 |
53.1926 KRW |
43,410,144.1386 CTXC |
51.0100 KRW |
46.9300 KRW |
57.5100 KRW |
51.8400 KRW |
| 2025-11-06 |
62.6567 KRW |
885,428.8788 CTXC |
64.7500 KRW |
61.0000 KRW |
64.7600 KRW |
62.9500 KRW |
| 2025-11-05 |
65.7825 KRW |
1,321,871.6720 CTXC |
64.9100 KRW |
63.5000 KRW |
68.5400 KRW |
66.1000 KRW |
| 2025-11-04 |
71.2967 KRW |
8,295,987.2848 CTXC |
68.6500 KRW |
66.3100 KRW |
75.0000 KRW |
67.2300 KRW |
| 2025-11-03 |
70.9348 KRW |
1,137,254.1373 CTXC |
72.2100 KRW |
70.0200 KRW |
72.5000 KRW |
70.1200 KRW |
| 2025-11-02 |
73.7816 KRW |
1,856,309.8964 CTXC |
74.6200 KRW |
73.2500 KRW |
74.6900 KRW |
73.2700 KRW |
| 2025-11-01 |
75.0415 KRW |
1,360,917.0988 CTXC |
76.0400 KRW |
74.4000 KRW |
76.4400 KRW |
74.6400 KRW |
| 2025-10-31 |
80.3302 KRW |
54,885,989.5294 CTXC |
73.6100 KRW |
73.0000 KRW |
88.0100 KRW |
73.6000 KRW |
| 2025-10-30 |
73.6753 KRW |
577,492.4868 CTXC |
74.8000 KRW |
72.5700 KRW |
74.9100 KRW |
72.8900 KRW |
| 2025-10-29 |
76.6499 KRW |
1,026,727.1724 CTXC |
75.8100 KRW |
75.7000 KRW |
77.6900 KRW |
77.0000 KRW |
| 2025-10-28 |
78.6313 KRW |
2,687,366.0500 CTXC |
77.4000 KRW |
76.3000 KRW |
81.6500 KRW |
76.6100 KRW |
| 2025-10-27 |
79.1603 KRW |
1,507,785.1583 CTXC |
79.9200 KRW |
78.5000 KRW |
80.0000 KRW |
78.5500 KRW |
| 2025-10-26 |
79.0835 KRW |
9,911,611.6275 CTXC |
82.2400 KRW |
77.7700 KRW |
82.2400 KRW |
78.6000 KRW |
| 2025-10-25 |
91.9863 KRW |
110,385,171.1230 CTXC |
75.8900 KRW |
75.8900 KRW |
101.0000 KRW |
98.4700 KRW |
| 2025-10-24 |
76.1859 KRW |
802,407.7304 CTXC |
77.7800 KRW |
75.7700 KRW |
77.7800 KRW |
76.5300 KRW |
| 2025-10-23 |
83.5034 KRW |
30,219,838.1608 CTXC |
76.4800 KRW |
76.4800 KRW |
88.9300 KRW |
76.9900 KRW |
| 2025-10-22 |
74.6250 KRW |
91,391.2152 CTXC |
75.4200 KRW |
74.3700 KRW |
75.4200 KRW |
75.0400 KRW |
| 2025-10-21 |
76.5152 KRW |
326,413.8923 CTXC |
76.9500 KRW |
76.2100 KRW |
77.5800 KRW |
76.2700 KRW |
| 2025-10-20 |
77.4374 KRW |
180,283.6744 CTXC |
78.6200 KRW |
76.5000 KRW |
78.6400 KRW |
77.2900 KRW |
| 2025-10-19 |
78.5746 KRW |
386,298.7759 CTXC |
78.9400 KRW |
78.1300 KRW |
79.9900 KRW |
79.1300 KRW |
| 2025-10-18 |
79.6355 KRW |
469,198.2387 CTXC |
80.0800 KRW |
78.4000 KRW |
80.9700 KRW |
78.6600 KRW |
| 2025-10-17 |
78.9262 KRW |
135,942.0124 CTXC |
79.7900 KRW |
78.0000 KRW |
80.0000 KRW |
78.5100 KRW |