Identifier on Bithumb: KRW-POLYX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-13 |
186.0261 KRW |
4,960.3000 POLYX |
189.0000 KRW |
184.0000 KRW |
190.0000 KRW |
184.0000 KRW |
| 2025-03-12 |
187.1704 KRW |
123,333.8374 POLYX |
184.0000 KRW |
182.0000 KRW |
190.0000 KRW |
190.0000 KRW |
| 2025-03-11 |
181.8900 KRW |
83,406.4664 POLYX |
175.0000 KRW |
175.0000 KRW |
188.0000 KRW |
188.0000 KRW |
| 2025-03-10 |
183.8137 KRW |
122,147.1512 POLYX |
187.0000 KRW |
175.0000 KRW |
191.0000 KRW |
178.0000 KRW |
| 2025-03-09 |
197.5122 KRW |
236,286.3467 POLYX |
207.0000 KRW |
191.0000 KRW |
207.0000 KRW |
191.0000 KRW |
| 2025-03-08 |
210.0597 KRW |
24,478.4770 POLYX |
212.0000 KRW |
210.0000 KRW |
217.0000 KRW |
217.0000 KRW |
| 2025-03-07 |
222.6958 KRW |
18,248.5236 POLYX |
223.0000 KRW |
218.0000 KRW |
225.0000 KRW |
219.0000 KRW |
| 2025-03-06 |
225.8677 KRW |
78,994.3594 POLYX |
226.0000 KRW |
219.0000 KRW |
230.0000 KRW |
222.0000 KRW |
| 2025-03-05 |
218.9380 KRW |
88,516.9050 POLYX |
219.0000 KRW |
217.0000 KRW |
227.0000 KRW |
226.0000 KRW |
| 2025-03-04 |
211.8064 KRW |
155,500.1830 POLYX |
212.0000 KRW |
204.0000 KRW |
220.0000 KRW |
216.0000 KRW |
| 2025-03-03 |
236.6551 KRW |
234,489.6994 POLYX |
245.0000 KRW |
225.0000 KRW |
249.0000 KRW |
225.0000 KRW |
| 2025-03-02 |
255.3202 KRW |
573,301.2141 POLYX |
240.0000 KRW |
240.0000 KRW |
268.0000 KRW |
267.0000 KRW |
| 2025-03-01 |
238.0335 KRW |
94,193.4254 POLYX |
235.0000 KRW |
235.0000 KRW |
243.0000 KRW |
243.0000 KRW |
| 2025-02-28 |
239.5575 KRW |
123,382.9239 POLYX |
237.0000 KRW |
235.0000 KRW |
243.0000 KRW |
241.0000 KRW |
| 2025-02-27 |
233.9698 KRW |
424,294.3045 POLYX |
231.0000 KRW |
224.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2025-02-26 |
229.9564 KRW |
238,650.2883 POLYX |
231.0000 KRW |
224.0000 KRW |
236.0000 KRW |
235.0000 KRW |
| 2025-02-25 |
233.0691 KRW |
180,768.9098 POLYX |
225.0000 KRW |
224.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2025-02-24 |
245.2088 KRW |
228,316.3334 POLYX |
247.0000 KRW |
236.0000 KRW |
251.0000 KRW |
236.0000 KRW |
| 2025-02-23 |
264.3039 KRW |
20,342.2846 POLYX |
265.0000 KRW |
263.0000 KRW |
266.0000 KRW |
263.0000 KRW |
| 2025-02-22 |
266.6137 KRW |
84,240.8183 POLYX |
267.0000 KRW |
265.0000 KRW |
269.0000 KRW |
265.0000 KRW |
| 2025-02-21 |
263.8563 KRW |
214,261.5344 POLYX |
270.0000 KRW |
257.0000 KRW |
270.0000 KRW |
259.0000 KRW |
| 2025-02-20 |
264.0581 KRW |
256,047.7736 POLYX |
260.0000 KRW |
258.0000 KRW |
267.0000 KRW |
267.0000 KRW |