Identifier on Bithumb: KRW-CTXC
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-19 |
99.3440 KRW |
322,227.6710 CTXC |
98.9800 KRW |
98.5100 KRW |
99.8300 KRW |
98.8200 KRW |
2025-07-18 |
99.5338 KRW |
729,215.2216 CTXC |
99.7900 KRW |
98.6500 KRW |
101.0000 KRW |
99.5600 KRW |
2025-07-17 |
99.2190 KRW |
528,808.0212 CTXC |
100.0000 KRW |
98.5700 KRW |
101.0000 KRW |
99.8700 KRW |
2025-07-16 |
100.2116 KRW |
552,666.8390 CTXC |
101.0000 KRW |
99.7400 KRW |
102.0000 KRW |
99.8000 KRW |
2025-07-15 |
100.1759 KRW |
638,814.9980 CTXC |
99.0000 KRW |
98.6200 KRW |
102.0000 KRW |
102.0000 KRW |
2025-07-14 |
99.2043 KRW |
439,229.3247 CTXC |
101.0000 KRW |
98.4200 KRW |
101.0000 KRW |
101.0000 KRW |
2025-07-13 |
99.2321 KRW |
955,714.8974 CTXC |
101.0000 KRW |
98.1500 KRW |
101.0000 KRW |
99.9500 KRW |
2025-07-12 |
103.5826 KRW |
2,125,013.4498 CTXC |
104.0000 KRW |
99.9000 KRW |
108.0000 KRW |
102.0000 KRW |
2025-07-11 |
99.9448 KRW |
3,572,028.1123 CTXC |
96.7800 KRW |
96.0000 KRW |
106.0000 KRW |
105.0000 KRW |
2025-07-10 |
92.4149 KRW |
331,147.9554 CTXC |
92.2800 KRW |
91.9400 KRW |
93.0800 KRW |
92.9200 KRW |
2025-07-09 |
92.1894 KRW |
589,311.1556 CTXC |
92.4300 KRW |
91.4300 KRW |
92.9500 KRW |
92.7900 KRW |
2025-07-08 |
90.5563 KRW |
290,013.5803 CTXC |
91.0000 KRW |
90.0900 KRW |
91.1300 KRW |
90.6900 KRW |
2025-07-07 |
90.5534 KRW |
282,300.9481 CTXC |
90.9500 KRW |
90.1900 KRW |
91.2900 KRW |
90.2000 KRW |
2025-07-06 |
92.1242 KRW |
158,714.2415 CTXC |
91.6400 KRW |
90.9300 KRW |
92.3900 KRW |
92.1800 KRW |
2025-07-05 |
91.8520 KRW |
1,261,921.4911 CTXC |
93.2000 KRW |
90.6200 KRW |
93.3100 KRW |
91.3400 KRW |
2025-07-04 |
95.6702 KRW |
2,522,317.5419 CTXC |
94.2900 KRW |
92.0000 KRW |
98.5800 KRW |
92.2900 KRW |
2025-07-03 |
93.5170 KRW |
712,190.5542 CTXC |
93.0500 KRW |
92.8700 KRW |
94.8400 KRW |
93.8100 KRW |
2025-07-02 |
93.6520 KRW |
2,748,996.5076 CTXC |
92.6000 KRW |
89.7000 KRW |
97.0000 KRW |
92.6000 KRW |
2025-07-01 |
94.7505 KRW |
3,630,392.1353 CTXC |
92.5900 KRW |
91.5300 KRW |
97.9500 KRW |
93.0000 KRW |
2025-06-30 |
91.7894 KRW |
312,769.9421 CTXC |
92.7100 KRW |
91.0400 KRW |
93.0000 KRW |
91.9800 KRW |
2025-06-29 |
95.7728 KRW |
4,018,953.8640 CTXC |
92.5900 KRW |
91.9300 KRW |
99.6500 KRW |
93.9500 KRW |
2025-06-28 |
92.0963 KRW |
362,248.0218 CTXC |
93.3200 KRW |
91.6200 KRW |
93.5100 KRW |
92.1600 KRW |
2025-06-27 |
91.2967 KRW |
345,290.2389 CTXC |
90.8500 KRW |
89.3000 KRW |
93.0000 KRW |
92.0000 KRW |
2025-06-26 |
91.7682 KRW |
93,438.5275 CTXC |
90.9600 KRW |
90.9500 KRW |
92.2500 KRW |
91.1200 KRW |
2025-06-25 |
93.5505 KRW |
924,156.7699 CTXC |
97.0000 KRW |
93.0500 KRW |
97.0000 KRW |
93.3000 KRW |
2025-06-24 |
91.6408 KRW |
2,235,665.1830 CTXC |
89.4400 KRW |
86.9100 KRW |
95.0000 KRW |
92.5000 KRW |
2025-06-23 |
88.0678 KRW |
444,607.2179 CTXC |
89.4400 KRW |
86.9100 KRW |
90.9900 KRW |
89.9700 KRW |
2025-06-22 |
85.9325 KRW |
1,448,485.7239 CTXC |
84.2800 KRW |
82.9900 KRW |
90.0000 KRW |
83.2300 KRW |
2025-06-21 |
94.3038 KRW |
923,766.9401 CTXC |
96.5800 KRW |
92.0000 KRW |
96.6200 KRW |
93.7200 KRW |
2025-06-20 |
96.9900 KRW |
2,274,687.7435 CTXC |
93.0000 KRW |
92.4700 KRW |
102.0000 KRW |
94.0700 KRW |
2025-06-19 |
100.1224 KRW |
6,734,454.8035 CTXC |
94.8100 KRW |
94.8100 KRW |
107.0000 KRW |
95.5600 KRW |
2025-06-18 |
95.7215 KRW |
268,309.6012 CTXC |
94.3300 KRW |
94.1100 KRW |
97.0000 KRW |
95.5700 KRW |
2025-06-17 |
96.7240 KRW |
2,088,227.5997 CTXC |
97.9000 KRW |
94.5700 KRW |
103.0000 KRW |
95.3300 KRW |
2025-06-16 |
103.3576 KRW |
1,913,364.0203 CTXC |
104.0000 KRW |
102.0000 KRW |
105.0000 KRW |
102.0000 KRW |
2025-06-15 |
112.4068 KRW |
231,101.4169 CTXC |
114.0000 KRW |
110.0000 KRW |
114.0000 KRW |
113.0000 KRW |
2025-06-14 |
113.9793 KRW |
931,273.1317 CTXC |
115.0000 KRW |
111.0000 KRW |
117.0000 KRW |
114.0000 KRW |
2025-06-13 |
110.4063 KRW |
313,012.7083 CTXC |
112.0000 KRW |
109.0000 KRW |
112.0000 KRW |
110.0000 KRW |
2025-06-12 |
114.4945 KRW |
343,693.3929 CTXC |
115.0000 KRW |
113.0000 KRW |
117.0000 KRW |
115.0000 KRW |
2025-06-11 |
118.2897 KRW |
136,793.3262 CTXC |
118.0000 KRW |
117.0000 KRW |
120.0000 KRW |
119.0000 KRW |
2025-06-10 |
115.6304 KRW |
2,983,448.0860 CTXC |
114.0000 KRW |
112.0000 KRW |
119.0000 KRW |
117.0000 KRW |
2025-06-09 |
114.5698 KRW |
1,114,313.8728 CTXC |
114.0000 KRW |
112.0000 KRW |
118.0000 KRW |
115.0000 KRW |
2025-06-08 |
111.0912 KRW |
452,925.8915 CTXC |
109.0000 KRW |
108.0000 KRW |
113.0000 KRW |
110.0000 KRW |
2025-06-07 |
108.0316 KRW |
166,796.0519 CTXC |
109.0000 KRW |
107.0000 KRW |
110.0000 KRW |
109.0000 KRW |
2025-06-06 |
104.9744 KRW |
657,844.7516 CTXC |
107.0000 KRW |
103.0000 KRW |
107.0000 KRW |
105.0000 KRW |
2025-06-05 |
110.0798 KRW |
1,005,018.0503 CTXC |
112.0000 KRW |
106.0000 KRW |
115.0000 KRW |
106.0000 KRW |
2025-06-04 |
114.9035 KRW |
567,553.8445 CTXC |
114.0000 KRW |
113.0000 KRW |
117.0000 KRW |
115.0000 KRW |
2025-06-03 |
114.2998 KRW |
818,185.5147 CTXC |
116.0000 KRW |
113.0000 KRW |
117.0000 KRW |
114.0000 KRW |
2025-06-02 |
113.5650 KRW |
865,352.5445 CTXC |
114.0000 KRW |
112.0000 KRW |
116.0000 KRW |
116.0000 KRW |
2025-06-01 |
118.0136 KRW |
561,727.9063 CTXC |
119.0000 KRW |
116.0000 KRW |
121.0000 KRW |
120.0000 KRW |
2025-05-31 |
117.0897 KRW |
524,960.3477 CTXC |
116.0000 KRW |
115.0000 KRW |
120.0000 KRW |
120.0000 KRW |