Identifier on Bithumb: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
297.4368 KRW |
43,346.6001 STG |
299.0000 KRW |
296.0000 KRW |
303.0000 KRW |
297.0000 KRW |
| 2025-03-13 |
293.1684 KRW |
15,511.6917 STG |
292.0000 KRW |
288.0000 KRW |
294.0000 KRW |
293.0000 KRW |
| 2025-03-12 |
292.9771 KRW |
6,964.4298 STG |
291.0000 KRW |
291.0000 KRW |
295.0000 KRW |
295.0000 KRW |
| 2025-03-11 |
285.7227 KRW |
37,707.7216 STG |
284.0000 KRW |
282.0000 KRW |
291.0000 KRW |
289.0000 KRW |
| 2025-03-10 |
282.4971 KRW |
232,083.3460 STG |
288.0000 KRW |
276.0000 KRW |
290.0000 KRW |
281.0000 KRW |
| 2025-03-09 |
296.0905 KRW |
272,747.0544 STG |
306.0000 KRW |
289.0000 KRW |
306.0000 KRW |
289.0000 KRW |
| 2025-03-08 |
321.5976 KRW |
23,177.0757 STG |
318.0000 KRW |
317.0000 KRW |
323.0000 KRW |
319.0000 KRW |
| 2025-03-07 |
329.8163 KRW |
44,255.8736 STG |
334.0000 KRW |
328.0000 KRW |
334.0000 KRW |
328.0000 KRW |
| 2025-03-06 |
333.2055 KRW |
39,333.1681 STG |
332.0000 KRW |
327.0000 KRW |
337.0000 KRW |
333.0000 KRW |
| 2025-03-05 |
337.8227 KRW |
15,698.7155 STG |
334.0000 KRW |
332.0000 KRW |
340.0000 KRW |
340.0000 KRW |
| 2025-03-04 |
329.9002 KRW |
160,684.7818 STG |
329.0000 KRW |
321.0000 KRW |
336.0000 KRW |
331.0000 KRW |
| 2025-03-03 |
367.7431 KRW |
173,810.5853 STG |
379.0000 KRW |
350.0000 KRW |
383.0000 KRW |
350.0000 KRW |
| 2025-03-02 |
387.7012 KRW |
427,336.3111 STG |
369.0000 KRW |
369.0000 KRW |
401.0000 KRW |
401.0000 KRW |
| 2025-03-01 |
375.7428 KRW |
66,535.0259 STG |
369.0000 KRW |
369.0000 KRW |
377.0000 KRW |
376.0000 KRW |
| 2025-02-28 |
373.6215 KRW |
80,079.9432 STG |
373.0000 KRW |
371.0000 KRW |
376.0000 KRW |
376.0000 KRW |
| 2025-02-27 |
365.8231 KRW |
975,888.4817 STG |
360.0000 KRW |
348.0000 KRW |
379.0000 KRW |
370.0000 KRW |
| 2025-02-26 |
354.1438 KRW |
218,656.2725 STG |
360.0000 KRW |
348.0000 KRW |
363.0000 KRW |
356.0000 KRW |
| 2025-02-25 |
352.4422 KRW |
97,972.7422 STG |
348.0000 KRW |
345.0000 KRW |
362.0000 KRW |
358.0000 KRW |
| 2025-02-24 |
368.0786 KRW |
419,937.9478 STG |
371.0000 KRW |
359.0000 KRW |
375.0000 KRW |
359.0000 KRW |
| 2025-02-23 |
397.3393 KRW |
17,518.3681 STG |
399.0000 KRW |
396.0000 KRW |
399.0000 KRW |
397.0000 KRW |
| 2025-02-22 |
404.0995 KRW |
59,772.0680 STG |
401.0000 KRW |
401.0000 KRW |
406.0000 KRW |
403.0000 KRW |
| 2025-02-21 |
401.6931 KRW |
481,792.7711 STG |
415.0000 KRW |
395.0000 KRW |
416.0000 KRW |
400.0000 KRW |
| 2025-02-20 |
407.0627 KRW |
61,598.8187 STG |
401.0000 KRW |
400.0000 KRW |
410.0000 KRW |
410.0000 KRW |
| 2025-02-19 |
400.1056 KRW |
467,155.8788 STG |
400.0000 KRW |
398.0000 KRW |
402.0000 KRW |
401.0000 KRW |
| 2025-02-18 |
396.9168 KRW |
253,057.6161 STG |
399.0000 KRW |
392.0000 KRW |
401.0000 KRW |
399.0000 KRW |
| 2025-02-17 |
426.5074 KRW |
394,211.5403 STG |
436.0000 KRW |
423.0000 KRW |
436.0000 KRW |
426.0000 KRW |
| 2025-02-16 |
419.9758 KRW |
122,759.7500 STG |
424.0000 KRW |
417.0000 KRW |
427.0000 KRW |
418.0000 KRW |
| 2025-02-15 |
411.6559 KRW |
37,528.9962 STG |
413.0000 KRW |
410.0000 KRW |
415.0000 KRW |
411.0000 KRW |
| 2025-02-14 |
417.1504 KRW |
138,239.4619 STG |
415.0000 KRW |
412.0000 KRW |
422.0000 KRW |
418.0000 KRW |
| 2025-02-13 |
410.5393 KRW |
119,542.6324 STG |
411.0000 KRW |
408.0000 KRW |
414.0000 KRW |
409.0000 KRW |
| 2025-02-12 |
412.0103 KRW |
277,672.4155 STG |
400.0000 KRW |
398.0000 KRW |
420.0000 KRW |
420.0000 KRW |
| 2025-02-11 |
408.9895 KRW |
136,721.7033 STG |
409.0000 KRW |
403.0000 KRW |
411.0000 KRW |
410.0000 KRW |
| 2025-02-10 |
404.0447 KRW |
53,461.6442 STG |
405.0000 KRW |
403.0000 KRW |
407.0000 KRW |
405.0000 KRW |
| 2025-02-09 |
408.7556 KRW |
129,397.1107 STG |
414.0000 KRW |
404.0000 KRW |
418.0000 KRW |
404.0000 KRW |
| 2025-02-08 |
409.8646 KRW |
372,012.9315 STG |
407.0000 KRW |
405.0000 KRW |
413.0000 KRW |
413.0000 KRW |
| 2025-02-07 |
401.6770 KRW |
144,868.8323 STG |
409.0000 KRW |
390.0000 KRW |
409.0000 KRW |
392.0000 KRW |
| 2025-02-06 |
395.3647 KRW |
257,665.5035 STG |
402.0000 KRW |
390.0000 KRW |
404.0000 KRW |
395.0000 KRW |
| 2025-02-05 |
423.0639 KRW |
381,878.4898 STG |
431.0000 KRW |
417.0000 KRW |
431.0000 KRW |
417.0000 KRW |
| 2025-02-04 |
431.2774 KRW |
859,051.7621 STG |
434.0000 KRW |
424.0000 KRW |
442.0000 KRW |
432.0000 KRW |
| 2025-02-03 |
443.3406 KRW |
1,829,533.6681 STG |
425.0000 KRW |
424.0000 KRW |
458.0000 KRW |
452.0000 KRW |
| 2025-02-02 |
437.6589 KRW |
932,667.6010 STG |
465.0000 KRW |
413.0000 KRW |
465.0000 KRW |
424.0000 KRW |
| 2025-02-01 |
493.6228 KRW |
118,206.8439 STG |
499.0000 KRW |
489.0000 KRW |
502.0000 KRW |
489.0000 KRW |
| 2025-01-31 |
517.4526 KRW |
303,176.9673 STG |
517.0000 KRW |
510.0000 KRW |
524.0000 KRW |
512.0000 KRW |
| 2025-01-30 |
514.5987 KRW |
75,661.9147 STG |
517.0000 KRW |
507.0000 KRW |
519.0000 KRW |
507.0000 KRW |
| 2025-01-29 |
499.1385 KRW |
592,689.7122 STG |
494.0000 KRW |
489.0000 KRW |
511.0000 KRW |
504.0000 KRW |
| 2025-01-28 |
504.0928 KRW |
226,951.4675 STG |
505.0000 KRW |
495.0000 KRW |
509.0000 KRW |
495.0000 KRW |
| 2025-01-27 |
513.1829 KRW |
294,567.4886 STG |
519.0000 KRW |
505.0000 KRW |
520.0000 KRW |
514.0000 KRW |
| 2025-01-26 |
558.0799 KRW |
781,720.9279 STG |
559.0000 KRW |
551.0000 KRW |
563.0000 KRW |
554.0000 KRW |
| 2025-01-25 |
543.3921 KRW |
108,002.3796 STG |
544.0000 KRW |
540.0000 KRW |
548.0000 KRW |
542.0000 KRW |
| 2025-01-24 |
551.6814 KRW |
281,341.0013 STG |
562.0000 KRW |
541.0000 KRW |
563.0000 KRW |
541.0000 KRW |