Identifier on Bithumb: KRW-CTXC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
105.5408 KRW |
684,355.5658 CTXC |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-05-04 |
107.5031 KRW |
917,779.5600 CTXC |
110.0000 KRW |
105.0000 KRW |
111.0000 KRW |
106.0000 KRW |
| 2025-05-03 |
112.9740 KRW |
933,975.5133 CTXC |
115.0000 KRW |
112.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2025-05-02 |
117.5713 KRW |
823,425.5275 CTXC |
118.0000 KRW |
116.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2025-05-01 |
124.7696 KRW |
8,084,503.2925 CTXC |
122.0000 KRW |
120.0000 KRW |
130.0000 KRW |
120.0000 KRW |
| 2025-04-30 |
113.6415 KRW |
1,563,070.7190 CTXC |
113.0000 KRW |
111.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-04-29 |
121.0379 KRW |
2,377,092.3188 CTXC |
124.0000 KRW |
117.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2025-04-28 |
123.7431 KRW |
4,830,712.0827 CTXC |
120.0000 KRW |
119.0000 KRW |
128.0000 KRW |
124.0000 KRW |
| 2025-04-27 |
121.6508 KRW |
3,311,417.9150 CTXC |
123.0000 KRW |
117.0000 KRW |
127.0000 KRW |
123.0000 KRW |
| 2025-04-26 |
125.9108 KRW |
2,002,777.7598 CTXC |
129.0000 KRW |
124.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2025-04-25 |
117.0685 KRW |
13,754,248.9362 CTXC |
113.0000 KRW |
112.0000 KRW |
121.0000 KRW |
116.0000 KRW |
| 2025-04-24 |
106.1966 KRW |
2,870,318.8313 CTXC |
106.0000 KRW |
104.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2025-04-23 |
116.5222 KRW |
12,271,094.0525 CTXC |
113.0000 KRW |
111.0000 KRW |
124.0000 KRW |
113.0000 KRW |
| 2025-04-22 |
105.2559 KRW |
7,015,110.0305 CTXC |
104.0000 KRW |
100.0000 KRW |
112.0000 KRW |
105.0000 KRW |
| 2025-04-21 |
111.2088 KRW |
20,884,516.7633 CTXC |
111.0000 KRW |
102.0000 KRW |
123.0000 KRW |
103.0000 KRW |
| 2025-04-20 |
105.1266 KRW |
72,687,990.1845 CTXC |
91.3400 KRW |
90.0000 KRW |
119.0000 KRW |
101.0000 KRW |
| 2025-04-19 |
86.4348 KRW |
10,705,268.3060 CTXC |
90.2100 KRW |
83.6000 KRW |
92.9600 KRW |
86.4900 KRW |
| 2025-04-18 |
94.6649 KRW |
67,706,079.8020 CTXC |
81.7500 KRW |
81.7500 KRW |
102.0000 KRW |
96.8900 KRW |
| 2025-04-17 |
84.0258 KRW |
1,153,904.8594 CTXC |
83.4000 KRW |
82.5300 KRW |
85.5400 KRW |
84.7400 KRW |
| 2025-04-16 |
86.9119 KRW |
2,757,351.6127 CTXC |
88.8800 KRW |
86.0000 KRW |
88.9100 KRW |
86.5600 KRW |
| 2025-04-15 |
94.2585 KRW |
26,173,776.5988 CTXC |
89.8600 KRW |
88.3100 KRW |
104.0000 KRW |
88.8900 KRW |
| 2025-04-14 |
93.9606 KRW |
6,599,778.0153 CTXC |
97.1800 KRW |
92.7300 KRW |
97.7200 KRW |
93.3900 KRW |
| 2025-04-13 |
106.0914 KRW |
5,777,118.5403 CTXC |
107.0000 KRW |
101.0000 KRW |
112.0000 KRW |
103.0000 KRW |
| 2025-04-12 |
105.7524 KRW |
3,485,842.8753 CTXC |
108.0000 KRW |
105.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-04-11 |
106.9887 KRW |
3,925,727.9362 CTXC |
108.0000 KRW |
105.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2025-04-10 |
116.6138 KRW |
30,126,247.5481 CTXC |
115.0000 KRW |
108.0000 KRW |
124.0000 KRW |
117.0000 KRW |
| 2025-04-09 |
115.7180 KRW |
14,888,279.0234 CTXC |
115.0000 KRW |
108.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2025-04-08 |
112.6211 KRW |
16,965,492.0901 CTXC |
130.0000 KRW |
102.2000 KRW |
131.0000 KRW |
105.0000 KRW |
| 2025-04-07 |
184.1756 KRW |
258,036.0765 CTXC |
183.0000 KRW |
180.0000 KRW |
187.0000 KRW |
187.0000 KRW |
| 2025-04-06 |
188.2648 KRW |
661,346.3929 CTXC |
192.0000 KRW |
184.0000 KRW |
193.0000 KRW |
185.0000 KRW |
| 2025-04-05 |
192.9056 KRW |
211,081.6192 CTXC |
194.0000 KRW |
192.0000 KRW |
195.0000 KRW |
194.0000 KRW |
| 2025-04-04 |
195.7609 KRW |
70,634.6685 CTXC |
197.0000 KRW |
195.0000 KRW |
198.0000 KRW |
196.0000 KRW |
| 2025-04-03 |
195.7700 KRW |
380,691.1844 CTXC |
193.0000 KRW |
193.0000 KRW |
199.0000 KRW |
199.0000 KRW |
| 2025-04-02 |
201.2132 KRW |
646,729.6806 CTXC |
204.0000 KRW |
198.0000 KRW |
207.0000 KRW |
198.0000 KRW |
| 2025-04-01 |
203.9043 KRW |
167,791.5973 CTXC |
205.0000 KRW |
203.0000 KRW |
207.0000 KRW |
205.0000 KRW |
| 2025-03-31 |
205.4777 KRW |
144,962.0051 CTXC |
208.0000 KRW |
202.0000 KRW |
209.0000 KRW |
203.0000 KRW |
| 2025-03-30 |
201.5570 KRW |
1,079,269.1962 CTXC |
209.0000 KRW |
195.0000 KRW |
211.0000 KRW |
203.0000 KRW |
| 2025-03-29 |
203.3123 KRW |
73,200.9019 CTXC |
202.0000 KRW |
202.0000 KRW |
205.0000 KRW |
205.0000 KRW |
| 2025-03-28 |
214.9907 KRW |
1,200,980.1835 CTXC |
211.0000 KRW |
209.0000 KRW |
222.0000 KRW |
215.0000 KRW |
| 2025-03-27 |
231.4881 KRW |
142,455.3239 CTXC |
234.0000 KRW |
229.0000 KRW |
234.0000 KRW |
232.0000 KRW |
| 2025-03-26 |
230.0141 KRW |
793,153.2126 CTXC |
233.0000 KRW |
226.0000 KRW |
235.0000 KRW |
229.0000 KRW |
| 2025-03-25 |
233.6774 KRW |
388,433.2076 CTXC |
231.0000 KRW |
230.0000 KRW |
238.0000 KRW |
238.0000 KRW |
| 2025-03-24 |
229.4890 KRW |
396,813.9944 CTXC |
232.0000 KRW |
228.0000 KRW |
232.0000 KRW |
228.0000 KRW |
| 2025-03-23 |
228.3200 KRW |
1,808,755.4820 CTXC |
231.0000 KRW |
224.0000 KRW |
234.0000 KRW |
227.0000 KRW |
| 2025-03-22 |
229.8921 KRW |
137,416.2242 CTXC |
231.0000 KRW |
228.0000 KRW |
233.0000 KRW |
232.0000 KRW |
| 2025-03-21 |
235.8283 KRW |
649,322.3029 CTXC |
229.0000 KRW |
228.0000 KRW |
242.0000 KRW |
238.0000 KRW |
| 2025-03-20 |
254.5661 KRW |
8,397,218.2275 CTXC |
242.0000 KRW |
237.0000 KRW |
269.0000 KRW |
255.0000 KRW |
| 2025-03-19 |
224.3946 KRW |
1,035,170.4340 CTXC |
225.0000 KRW |
220.0000 KRW |
232.0000 KRW |
224.0000 KRW |
| 2025-03-18 |
203.6559 KRW |
413,834.9994 CTXC |
206.0000 KRW |
202.0000 KRW |
208.0000 KRW |
208.0000 KRW |
| 2025-03-17 |
209.9887 KRW |
348,368.3043 CTXC |
208.0000 KRW |
207.0000 KRW |
215.0000 KRW |
214.0000 KRW |