Identifier on Bithumb: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
284.9289 KRW |
72,273.3642 STG |
288.0000 KRW |
284.0000 KRW |
289.0000 KRW |
285.0000 KRW |
| 2025-05-03 |
294.7427 KRW |
97,538.6860 STG |
300.0000 KRW |
293.0000 KRW |
300.0000 KRW |
294.0000 KRW |
| 2025-05-02 |
305.0079 KRW |
48,363.4429 STG |
306.0000 KRW |
303.0000 KRW |
306.0000 KRW |
303.0000 KRW |
| 2025-05-01 |
309.3639 KRW |
158,269.6785 STG |
310.0000 KRW |
307.0000 KRW |
312.0000 KRW |
312.0000 KRW |
| 2025-04-30 |
302.2484 KRW |
48,552.2446 STG |
301.0000 KRW |
298.0000 KRW |
306.0000 KRW |
306.0000 KRW |
| 2025-04-29 |
309.1498 KRW |
111,500.3823 STG |
312.0000 KRW |
306.0000 KRW |
312.0000 KRW |
307.0000 KRW |
| 2025-04-28 |
295.1611 KRW |
36,413.3756 STG |
295.0000 KRW |
293.0000 KRW |
301.0000 KRW |
299.0000 KRW |
| 2025-04-27 |
289.9758 KRW |
79,359.1093 STG |
291.0000 KRW |
289.0000 KRW |
293.0000 KRW |
290.0000 KRW |
| 2025-04-26 |
300.9135 KRW |
74,900.4202 STG |
301.0000 KRW |
300.0000 KRW |
302.0000 KRW |
301.0000 KRW |
| 2025-04-25 |
299.4706 KRW |
40,127.4541 STG |
299.0000 KRW |
297.0000 KRW |
303.0000 KRW |
301.0000 KRW |
| 2025-04-24 |
295.5483 KRW |
103,354.7234 STG |
292.0000 KRW |
292.0000 KRW |
297.0000 KRW |
295.0000 KRW |
| 2025-04-23 |
287.1124 KRW |
272,179.0932 STG |
287.0000 KRW |
283.0000 KRW |
291.0000 KRW |
289.0000 KRW |
| 2025-04-22 |
280.9343 KRW |
507,097.7618 STG |
281.0000 KRW |
279.0000 KRW |
285.0000 KRW |
285.0000 KRW |
| 2025-04-21 |
280.7111 KRW |
3,127,457.3862 STG |
278.0000 KRW |
270.0000 KRW |
306.0000 KRW |
277.0000 KRW |
| 2025-04-20 |
272.6897 KRW |
41,279.6013 STG |
272.0000 KRW |
271.0000 KRW |
275.0000 KRW |
275.0000 KRW |
| 2025-04-19 |
278.0192 KRW |
13,029.4507 STG |
278.0000 KRW |
278.0000 KRW |
280.0000 KRW |
280.0000 KRW |
| 2025-04-18 |
279.4201 KRW |
49,903.5051 STG |
281.0000 KRW |
277.0000 KRW |
282.0000 KRW |
277.0000 KRW |
| 2025-04-17 |
265.8434 KRW |
56,038.0363 STG |
265.0000 KRW |
264.0000 KRW |
267.0000 KRW |
265.0000 KRW |
| 2025-04-16 |
260.8030 KRW |
109,318.2931 STG |
260.0000 KRW |
258.0000 KRW |
262.0000 KRW |
260.0000 KRW |
| 2025-04-15 |
267.2520 KRW |
16,516.1165 STG |
266.0000 KRW |
265.0000 KRW |
268.0000 KRW |
268.0000 KRW |
| 2025-04-14 |
269.3468 KRW |
41,269.3506 STG |
271.0000 KRW |
267.0000 KRW |
271.0000 KRW |
269.0000 KRW |
| 2025-04-13 |
266.7839 KRW |
146,069.3935 STG |
271.0000 KRW |
265.0000 KRW |
273.0000 KRW |
266.0000 KRW |
| 2025-04-12 |
279.2578 KRW |
68,664.1754 STG |
279.0000 KRW |
278.0000 KRW |
281.0000 KRW |
280.0000 KRW |
| 2025-04-11 |
270.1351 KRW |
71,395.0804 STG |
270.0000 KRW |
269.0000 KRW |
272.0000 KRW |
270.0000 KRW |
| 2025-04-10 |
268.7871 KRW |
408,705.2798 STG |
262.0000 KRW |
262.0000 KRW |
272.0000 KRW |
267.0000 KRW |
| 2025-04-09 |
265.9699 KRW |
48,106.0787 STG |
262.0000 KRW |
262.0000 KRW |
270.0000 KRW |
269.0000 KRW |
| 2025-04-08 |
255.0080 KRW |
317,050.4365 STG |
258.0000 KRW |
253.0000 KRW |
258.0000 KRW |
256.0000 KRW |
| 2025-04-07 |
253.1924 KRW |
170,100.8655 STG |
254.0000 KRW |
251.0000 KRW |
257.0000 KRW |
257.0000 KRW |
| 2025-04-06 |
256.3140 KRW |
35,738.0141 STG |
265.0000 KRW |
252.0000 KRW |
266.0000 KRW |
254.0000 KRW |
| 2025-04-05 |
266.2743 KRW |
35,769.8942 STG |
264.0000 KRW |
264.0000 KRW |
269.0000 KRW |
268.0000 KRW |
| 2025-04-04 |
271.4112 KRW |
31,291.1298 STG |
270.0000 KRW |
267.0000 KRW |
273.0000 KRW |
271.0000 KRW |
| 2025-04-03 |
270.2757 KRW |
39,551.6361 STG |
268.0000 KRW |
268.0000 KRW |
274.0000 KRW |
272.0000 KRW |
| 2025-04-02 |
281.0904 KRW |
119,803.2673 STG |
287.0000 KRW |
276.0000 KRW |
290.0000 KRW |
276.0000 KRW |
| 2025-04-01 |
297.8733 KRW |
52,256.2609 STG |
297.0000 KRW |
295.0000 KRW |
299.0000 KRW |
295.0000 KRW |
| 2025-03-31 |
294.5962 KRW |
45,472.2059 STG |
297.0000 KRW |
293.0000 KRW |
297.0000 KRW |
295.0000 KRW |
| 2025-03-30 |
299.0074 KRW |
10,210.8085 STG |
299.0000 KRW |
299.0000 KRW |
300.0000 KRW |
300.0000 KRW |
| 2025-03-29 |
304.2277 KRW |
33,239.4161 STG |
303.0000 KRW |
302.0000 KRW |
305.0000 KRW |
302.0000 KRW |
| 2025-03-28 |
316.0285 KRW |
77,857.5445 STG |
318.0000 KRW |
311.0000 KRW |
319.0000 KRW |
317.0000 KRW |
| 2025-03-27 |
336.2911 KRW |
108,938.7055 STG |
335.0000 KRW |
332.0000 KRW |
338.0000 KRW |
337.0000 KRW |
| 2025-03-26 |
328.5838 KRW |
51,481.1693 STG |
327.0000 KRW |
326.0000 KRW |
330.0000 KRW |
329.0000 KRW |
| 2025-03-25 |
327.9624 KRW |
137,132.6236 STG |
324.0000 KRW |
324.0000 KRW |
332.0000 KRW |
332.0000 KRW |
| 2025-03-24 |
332.1625 KRW |
81,810.1373 STG |
330.0000 KRW |
329.0000 KRW |
335.0000 KRW |
335.0000 KRW |
| 2025-03-23 |
332.2290 KRW |
1,082,880.6815 STG |
326.0000 KRW |
325.0000 KRW |
341.0000 KRW |
328.0000 KRW |
| 2025-03-22 |
329.0942 KRW |
144,662.5114 STG |
326.0000 KRW |
325.0000 KRW |
334.0000 KRW |
333.0000 KRW |
| 2025-03-21 |
321.3804 KRW |
278,401.6806 STG |
320.0000 KRW |
316.0000 KRW |
329.0000 KRW |
324.0000 KRW |
| 2025-03-20 |
312.5841 KRW |
71,810.7224 STG |
314.0000 KRW |
310.0000 KRW |
314.0000 KRW |
313.0000 KRW |
| 2025-03-19 |
316.7216 KRW |
25,309.7527 STG |
315.0000 KRW |
314.0000 KRW |
319.0000 KRW |
316.0000 KRW |
| 2025-03-18 |
302.1806 KRW |
19,085.9944 STG |
303.0000 KRW |
301.0000 KRW |
304.0000 KRW |
303.0000 KRW |
| 2025-03-17 |
314.2327 KRW |
43,511.7082 STG |
311.0000 KRW |
311.0000 KRW |
315.0000 KRW |
313.0000 KRW |
| 2025-03-16 |
303.2163 KRW |
105,036.5906 STG |
300.0000 KRW |
300.0000 KRW |
304.0000 KRW |
302.0000 KRW |