Identifier on Bithumb: KRW-POLYX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-02 |
217.0645 KRW |
20,751.4360 POLYX |
219.0000 KRW |
217.0000 KRW |
219.0000 KRW |
219.0000 KRW |
| 2025-05-01 |
223.7206 KRW |
19,890.0852 POLYX |
224.0000 KRW |
220.0000 KRW |
225.0000 KRW |
223.0000 KRW |
| 2025-04-30 |
217.9936 KRW |
22,408.2486 POLYX |
217.0000 KRW |
216.0000 KRW |
220.0000 KRW |
218.0000 KRW |
| 2025-04-29 |
225.0921 KRW |
48,072.4102 POLYX |
226.0000 KRW |
223.0000 KRW |
228.0000 KRW |
223.0000 KRW |
| 2025-04-28 |
226.5869 KRW |
225,545.2005 POLYX |
225.0000 KRW |
221.0000 KRW |
231.0000 KRW |
229.0000 KRW |
| 2025-04-27 |
229.1531 KRW |
62,442.4434 POLYX |
229.0000 KRW |
229.0000 KRW |
232.0000 KRW |
232.0000 KRW |
| 2025-04-26 |
233.2355 KRW |
10,252.5576 POLYX |
233.0000 KRW |
233.0000 KRW |
236.0000 KRW |
236.0000 KRW |
| 2025-04-25 |
234.1896 KRW |
21,770.7073 POLYX |
234.0000 KRW |
232.0000 KRW |
236.0000 KRW |
236.0000 KRW |
| 2025-04-24 |
228.7966 KRW |
26,005.2248 POLYX |
229.0000 KRW |
226.0000 KRW |
231.0000 KRW |
230.0000 KRW |
| 2025-04-23 |
229.6087 KRW |
122,900.4282 POLYX |
229.0000 KRW |
225.0000 KRW |
234.0000 KRW |
227.0000 KRW |
| 2025-04-22 |
227.6744 KRW |
238,288.6673 POLYX |
226.0000 KRW |
222.0000 KRW |
231.0000 KRW |
231.0000 KRW |
| 2025-04-21 |
217.7478 KRW |
17,640.4666 POLYX |
220.0000 KRW |
214.0000 KRW |
220.0000 KRW |
216.0000 KRW |
| 2025-04-20 |
215.3768 KRW |
29,401.9835 POLYX |
212.0000 KRW |
212.0000 KRW |
218.0000 KRW |
218.0000 KRW |
| 2025-04-19 |
220.0961 KRW |
272,016.6348 POLYX |
217.0000 KRW |
217.0000 KRW |
223.0000 KRW |
220.0000 KRW |
| 2025-04-18 |
215.6032 KRW |
107,634.1935 POLYX |
216.0000 KRW |
214.0000 KRW |
219.0000 KRW |
214.0000 KRW |
| 2025-04-17 |
211.5187 KRW |
380,523.2986 POLYX |
213.0000 KRW |
208.0000 KRW |
217.0000 KRW |
216.0000 KRW |
| 2025-04-16 |
195.0616 KRW |
37,424.1517 POLYX |
200.0000 KRW |
190.0000 KRW |
201.0000 KRW |
196.0000 KRW |
| 2025-04-15 |
195.3839 KRW |
84,357.3996 POLYX |
200.0000 KRW |
194.0000 KRW |
200.0000 KRW |
197.0000 KRW |
| 2025-04-14 |
195.7024 KRW |
20,263.2317 POLYX |
198.0000 KRW |
192.0000 KRW |
200.0000 KRW |
199.0000 KRW |
| 2025-04-13 |
196.9756 KRW |
52,136.2499 POLYX |
199.0000 KRW |
195.0000 KRW |
200.0000 KRW |
195.0000 KRW |
| 2025-04-12 |
207.5492 KRW |
160,612.8163 POLYX |
207.0000 KRW |
204.0000 KRW |
210.0000 KRW |
208.0000 KRW |
| 2025-04-11 |
198.1051 KRW |
202,553.9410 POLYX |
195.0000 KRW |
195.0000 KRW |
201.0000 KRW |
199.0000 KRW |
| 2025-04-10 |
192.9003 KRW |
1,093,926.9149 POLYX |
182.0000 KRW |
181.0000 KRW |
201.0000 KRW |
191.0000 KRW |
| 2025-04-09 |
186.4071 KRW |
201,273.2862 POLYX |
182.0000 KRW |
181.0000 KRW |
193.0000 KRW |
191.0000 KRW |
| 2025-04-08 |
175.6153 KRW |
29,089.6584 POLYX |
177.0000 KRW |
172.0000 KRW |
178.0000 KRW |
172.0000 KRW |
| 2025-04-07 |
173.6746 KRW |
68,344.2053 POLYX |
177.0000 KRW |
172.0000 KRW |
180.0000 KRW |
180.0000 KRW |
| 2025-04-06 |
175.0389 KRW |
125,630.5318 POLYX |
183.0000 KRW |
171.0000 KRW |
184.0000 KRW |
172.0000 KRW |
| 2025-04-05 |
186.0861 KRW |
61,586.7384 POLYX |
186.0000 KRW |
186.0000 KRW |
187.0000 KRW |
186.0000 KRW |
| 2025-04-04 |
190.9395 KRW |
86,155.6206 POLYX |
190.0000 KRW |
189.0000 KRW |
194.0000 KRW |
190.0000 KRW |
| 2025-04-03 |
189.8674 KRW |
23,402.5228 POLYX |
186.0000 KRW |
186.0000 KRW |
194.0000 KRW |
194.0000 KRW |
| 2025-04-02 |
200.5172 KRW |
333,733.5117 POLYX |
199.0000 KRW |
194.0000 KRW |
205.0000 KRW |
194.0000 KRW |
| 2025-04-01 |
211.4877 KRW |
51,378.3912 POLYX |
209.0000 KRW |
209.0000 KRW |
214.0000 KRW |
211.0000 KRW |
| 2025-03-31 |
200.8525 KRW |
169,485.6592 POLYX |
203.0000 KRW |
198.0000 KRW |
203.0000 KRW |
200.0000 KRW |
| 2025-03-30 |
196.2985 KRW |
112,601.7182 POLYX |
196.0000 KRW |
195.0000 KRW |
200.0000 KRW |
196.0000 KRW |
| 2025-03-29 |
191.9359 KRW |
48,231.2568 POLYX |
192.0000 KRW |
190.0000 KRW |
194.0000 KRW |
192.0000 KRW |
| 2025-03-28 |
203.9355 KRW |
13,626.4179 POLYX |
204.0000 KRW |
203.0000 KRW |
204.0000 KRW |
204.0000 KRW |
| 2025-03-27 |
216.2600 KRW |
21,368.9882 POLYX |
216.0000 KRW |
215.0000 KRW |
218.0000 KRW |
218.0000 KRW |
| 2025-03-26 |
213.0636 KRW |
146,096.7816 POLYX |
214.0000 KRW |
210.0000 KRW |
215.0000 KRW |
213.0000 KRW |
| 2025-03-25 |
216.6805 KRW |
414,119.7196 POLYX |
216.0000 KRW |
215.0000 KRW |
220.0000 KRW |
218.0000 KRW |
| 2025-03-24 |
209.4910 KRW |
175,183.0894 POLYX |
211.0000 KRW |
207.0000 KRW |
211.0000 KRW |
210.0000 KRW |
| 2025-03-23 |
199.8733 KRW |
142,192.3926 POLYX |
198.0000 KRW |
198.0000 KRW |
202.0000 KRW |
199.0000 KRW |
| 2025-03-22 |
199.9120 KRW |
25,252.4343 POLYX |
198.0000 KRW |
198.0000 KRW |
201.0000 KRW |
199.0000 KRW |
| 2025-03-21 |
194.3344 KRW |
24,519.6699 POLYX |
191.0000 KRW |
191.0000 KRW |
196.0000 KRW |
195.0000 KRW |
| 2025-03-20 |
200.2223 KRW |
28,619.6552 POLYX |
203.0000 KRW |
197.0000 KRW |
203.0000 KRW |
197.0000 KRW |
| 2025-03-19 |
203.8094 KRW |
89,539.0174 POLYX |
205.0000 KRW |
200.0000 KRW |
207.0000 KRW |
203.0000 KRW |
| 2025-03-18 |
193.7915 KRW |
389,067.2093 POLYX |
197.0000 KRW |
190.0000 KRW |
197.0000 KRW |
196.0000 KRW |
| 2025-03-17 |
194.6139 KRW |
20,181.9015 POLYX |
192.0000 KRW |
192.0000 KRW |
196.0000 KRW |
195.0000 KRW |
| 2025-03-16 |
187.2717 KRW |
66,319.4494 POLYX |
187.0000 KRW |
186.0000 KRW |
193.0000 KRW |
186.0000 KRW |
| 2025-03-15 |
193.3515 KRW |
109,838.6965 POLYX |
192.0000 KRW |
192.0000 KRW |
195.0000 KRW |
195.0000 KRW |
| 2025-03-14 |
195.9916 KRW |
29,928.4752 POLYX |
195.0000 KRW |
194.0000 KRW |
197.0000 KRW |
194.0000 KRW |