Identifier on Bithumb: KRW-POLYX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
95.8998 KRW |
223,035.0854 POLYX |
96.0400 KRW |
94.5400 KRW |
97.5800 KRW |
95.7500 KRW |
| 2025-12-04 |
95.9560 KRW |
26,280.8346 POLYX |
96.0400 KRW |
94.5400 KRW |
97.5800 KRW |
95.4400 KRW |
| 2025-12-03 |
96.3455 KRW |
4,084.6038 POLYX |
95.5500 KRW |
95.3300 KRW |
97.4000 KRW |
96.8600 KRW |
| 2025-12-02 |
97.0942 KRW |
215,285.8641 POLYX |
96.3500 KRW |
96.3500 KRW |
98.2100 KRW |
97.5000 KRW |
| 2025-12-01 |
91.1420 KRW |
25,416.2203 POLYX |
92.2900 KRW |
90.3400 KRW |
92.2900 KRW |
91.3500 KRW |
| 2025-11-30 |
101.0000 KRW |
2,432.7965 POLYX |
101.0000 KRW |
101.0000 KRW |
101.0000 KRW |
101.0000 KRW |
| 2025-11-29 |
102.0331 KRW |
54,924.1053 POLYX |
103.0000 KRW |
101.0000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2025-11-28 |
102.0469 KRW |
56,456.3943 POLYX |
103.0000 KRW |
100.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-11-27 |
103.2680 KRW |
23,148.5463 POLYX |
102.0000 KRW |
102.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-11-26 |
98.3889 KRW |
33,748.4596 POLYX |
97.9000 KRW |
97.5800 KRW |
100.0000 KRW |
99.4900 KRW |
| 2025-11-25 |
100.0865 KRW |
8,826.8398 POLYX |
98.1600 KRW |
98.1600 KRW |
101.0000 KRW |
100.0000 KRW |
| 2025-11-24 |
97.9706 KRW |
279,939.6981 POLYX |
96.0000 KRW |
95.9000 KRW |
99.3800 KRW |
99.0400 KRW |
| 2025-11-23 |
96.9220 KRW |
271,137.8822 POLYX |
94.6200 KRW |
93.9500 KRW |
99.2100 KRW |
98.4700 KRW |
| 2025-11-22 |
94.5012 KRW |
17,611.7983 POLYX |
94.6200 KRW |
93.9500 KRW |
95.0000 KRW |
95.0000 KRW |
| 2025-11-21 |
94.8473 KRW |
506,412.6742 POLYX |
94.4000 KRW |
92.7200 KRW |
119.0000 KRW |
93.0000 KRW |
| 2025-11-20 |
98.5339 KRW |
304,486.1232 POLYX |
102.0000 KRW |
96.4100 KRW |
103.0000 KRW |
99.0000 KRW |
| 2025-11-19 |
98.4149 KRW |
260,527.7791 POLYX |
100.0000 KRW |
95.7100 KRW |
100.0000 KRW |
98.4500 KRW |
| 2025-11-18 |
102.1928 KRW |
151,301.6690 POLYX |
99.0800 KRW |
99.0800 KRW |
103.0000 KRW |
103.0000 KRW |
| 2025-11-17 |
101.1517 KRW |
254,373.2658 POLYX |
102.0000 KRW |
99.6700 KRW |
103.0000 KRW |
100.0000 KRW |
| 2025-11-16 |
103.4270 KRW |
139,143.4493 POLYX |
105.0000 KRW |
101.0000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2025-11-15 |
110.7318 KRW |
106,568.1555 POLYX |
111.0000 KRW |
109.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-11-14 |
113.3100 KRW |
890,381.9678 POLYX |
110.0000 KRW |
108.0000 KRW |
117.0000 KRW |
113.0000 KRW |
| 2025-11-13 |
116.5293 KRW |
347,052.9177 POLYX |
121.0000 KRW |
113.0000 KRW |
121.0000 KRW |
113.0000 KRW |
| 2025-11-12 |
133.6400 KRW |
6,107,718.1853 POLYX |
129.0000 KRW |
125.0000 KRW |
141.0000 KRW |
128.0000 KRW |
| 2025-11-11 |
118.1820 KRW |
283,029.4597 POLYX |
121.0000 KRW |
115.0000 KRW |
122.0000 KRW |
116.0000 KRW |
| 2025-11-10 |
117.7775 KRW |
290,231.6767 POLYX |
118.0000 KRW |
117.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-11-09 |
116.7221 KRW |
67,072.4708 POLYX |
117.0000 KRW |
116.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-11-08 |
115.9836 KRW |
80,173.7251 POLYX |
116.0000 KRW |
114.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-11-07 |
116.7401 KRW |
405,381.2530 POLYX |
109.0000 KRW |
109.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-11-06 |
102.6943 KRW |
262,214.8110 POLYX |
104.0000 KRW |
102.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2025-11-05 |
103.5282 KRW |
221,784.7763 POLYX |
102.0000 KRW |
102.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-11-04 |
102.9417 KRW |
286,272.9400 POLYX |
106.0000 KRW |
98.0000 KRW |
106.0000 KRW |
98.6900 KRW |
| 2025-11-03 |
106.5606 KRW |
279,131.4585 POLYX |
111.0000 KRW |
102.0000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2025-11-02 |
119.9078 KRW |
13,278.0988 POLYX |
121.0000 KRW |
119.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-11-01 |
124.6182 KRW |
4,902.6017 POLYX |
124.0000 KRW |
124.0000 KRW |
125.0000 KRW |
125.0000 KRW |
| 2025-10-31 |
121.4554 KRW |
59,717.4085 POLYX |
121.0000 KRW |
119.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2025-10-30 |
117.2527 KRW |
35,098.0897 POLYX |
120.0000 KRW |
115.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2025-10-29 |
127.7541 KRW |
174,786.6271 POLYX |
126.0000 KRW |
124.0000 KRW |
133.0000 KRW |
128.0000 KRW |
| 2025-10-28 |
126.0926 KRW |
47,343.6626 POLYX |
129.0000 KRW |
124.0000 KRW |
129.0000 KRW |
125.0000 KRW |
| 2025-10-27 |
131.4164 KRW |
110,822.7518 POLYX |
130.0000 KRW |
130.0000 KRW |
132.0000 KRW |
132.0000 KRW |
| 2025-10-26 |
132.5735 KRW |
52,771.0906 POLYX |
132.0000 KRW |
132.0000 KRW |
134.0000 KRW |
134.0000 KRW |
| 2025-10-25 |
129.2066 KRW |
5,018.4427 POLYX |
128.0000 KRW |
128.0000 KRW |
131.0000 KRW |
131.0000 KRW |
| 2025-10-24 |
128.3920 KRW |
14,312.7317 POLYX |
128.0000 KRW |
127.0000 KRW |
130.0000 KRW |
130.0000 KRW |
| 2025-10-23 |
130.1401 KRW |
9,939.5721 POLYX |
130.0000 KRW |
129.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2025-10-22 |
125.7206 KRW |
84,746.2338 POLYX |
128.0000 KRW |
123.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2025-10-21 |
134.0738 KRW |
61,066.4984 POLYX |
134.0000 KRW |
132.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2025-10-20 |
132.1123 KRW |
29,020.6143 POLYX |
134.0000 KRW |
131.0000 KRW |
134.0000 KRW |
131.0000 KRW |
| 2025-10-19 |
132.0595 KRW |
44,976.4708 POLYX |
134.0000 KRW |
132.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2025-10-18 |
128.7287 KRW |
15,005.1682 POLYX |
131.0000 KRW |
128.0000 KRW |
131.0000 KRW |
131.0000 KRW |
| 2025-10-17 |
130.0389 KRW |
55,136.5428 POLYX |
128.0000 KRW |
127.0000 KRW |
132.0000 KRW |
131.0000 KRW |