Identifier on Bithumb: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-24 |
8.4739 KRW |
421,655,707.4752 STMX |
8.9760 KRW |
7.8510 KRW |
9.4770 KRW |
8.5130 KRW |
| 2025-06-23 |
8.8100 KRW |
171,861,815.0740 STMX |
8.9760 KRW |
7.9000 KRW |
9.4770 KRW |
8.2320 KRW |
| 2025-06-22 |
9.5770 KRW |
265,780,176.3870 STMX |
9.6070 KRW |
8.9080 KRW |
10.3000 KRW |
9.0000 KRW |
| 2025-06-21 |
9.5493 KRW |
179,411,839.0989 STMX |
10.1300 KRW |
8.7120 KRW |
10.3700 KRW |
9.6710 KRW |
| 2025-06-20 |
10.3654 KRW |
214,981,838.3941 STMX |
10.4500 KRW |
9.9500 KRW |
10.8900 KRW |
10.2000 KRW |
| 2025-06-19 |
10.1932 KRW |
251,488,345.4244 STMX |
10.6700 KRW |
9.6220 KRW |
10.9900 KRW |
10.0600 KRW |
| 2025-06-18 |
10.8887 KRW |
220,361,667.2268 STMX |
10.7400 KRW |
10.4000 KRW |
11.4100 KRW |
10.6500 KRW |
| 2025-06-17 |
10.3735 KRW |
1,431,459,903.5776 STMX |
9.4330 KRW |
9.2510 KRW |
12.1600 KRW |
10.2900 KRW |
| 2025-06-16 |
7.1788 KRW |
289,505,921.3259 STMX |
6.9770 KRW |
6.5000 KRW |
7.8970 KRW |
6.7400 KRW |
| 2025-06-15 |
7.6708 KRW |
174,756,668.3707 STMX |
7.4600 KRW |
7.3010 KRW |
8.0960 KRW |
7.4000 KRW |
| 2025-06-14 |
7.5863 KRW |
188,007,189.1358 STMX |
7.6460 KRW |
7.3250 KRW |
8.1450 KRW |
7.3820 KRW |
| 2025-06-13 |
7.9224 KRW |
566,416,772.8806 STMX |
7.5370 KRW |
7.0010 KRW |
9.1430 KRW |
7.6090 KRW |
| 2025-06-12 |
7.4453 KRW |
848,688,727.1493 STMX |
7.3070 KRW |
6.5000 KRW |
8.3550 KRW |
7.7730 KRW |
| 2025-06-11 |
5.9259 KRW |
181,269,014.2020 STMX |
5.7980 KRW |
5.7610 KRW |
6.0880 KRW |
5.9950 KRW |
| 2025-06-10 |
5.7032 KRW |
138,571,127.4791 STMX |
5.8600 KRW |
5.6110 KRW |
5.8600 KRW |
5.7050 KRW |
| 2025-06-09 |
5.7362 KRW |
52,513,667.8336 STMX |
5.8600 KRW |
5.6750 KRW |
5.8600 KRW |
5.7120 KRW |
| 2025-06-08 |
5.9934 KRW |
42,096,165.8615 STMX |
6.1230 KRW |
5.9380 KRW |
6.1230 KRW |
5.9530 KRW |
| 2025-06-07 |
5.9498 KRW |
27,973,108.7383 STMX |
5.9490 KRW |
5.9220 KRW |
5.9840 KRW |
5.9500 KRW |
| 2025-06-06 |
6.2098 KRW |
285,905,613.4989 STMX |
6.1020 KRW |
5.9170 KRW |
6.5000 KRW |
6.0140 KRW |
| 2025-06-05 |
6.3202 KRW |
336,259,955.9015 STMX |
6.5380 KRW |
5.7030 KRW |
6.9640 KRW |
6.1100 KRW |
| 2025-06-04 |
6.6375 KRW |
140,281,979.1636 STMX |
6.7910 KRW |
6.4380 KRW |
7.0500 KRW |
6.5260 KRW |
| 2025-06-03 |
6.7178 KRW |
257,439,651.3338 STMX |
6.6590 KRW |
6.5000 KRW |
7.1900 KRW |
6.5670 KRW |
| 2025-06-02 |
6.6133 KRW |
176,591,753.9539 STMX |
7.0030 KRW |
6.3100 KRW |
7.0110 KRW |
6.5600 KRW |
| 2025-06-01 |
7.8298 KRW |
508,453,658.2885 STMX |
7.7290 KRW |
7.0000 KRW |
8.6860 KRW |
7.2000 KRW |
| 2025-05-31 |
7.8697 KRW |
158,086,931.4427 STMX |
8.8700 KRW |
7.5000 KRW |
8.8710 KRW |
7.6730 KRW |
| 2025-05-30 |
10.1947 KRW |
1,402,249,532.9901 STMX |
9.1350 KRW |
8.9400 KRW |
11.4300 KRW |
9.6840 KRW |
| 2025-05-29 |
12.6297 KRW |
762,708,483.5395 STMX |
12.9200 KRW |
11.3200 KRW |
13.9000 KRW |
12.9700 KRW |
| 2025-05-28 |
11.9040 KRW |
1,409,626,636.0877 STMX |
10.8600 KRW |
10.5900 KRW |
13.3000 KRW |
12.8400 KRW |
| 2025-05-27 |
8.9323 KRW |
1,479,685,207.1452 STMX |
8.1500 KRW |
8.1270 KRW |
9.8760 KRW |
9.6040 KRW |
| 2025-05-26 |
7.0713 KRW |
1,031,475,747.6429 STMX |
6.5740 KRW |
6.4980 KRW |
7.9000 KRW |
7.7600 KRW |
| 2025-05-25 |
6.7209 KRW |
713,057,609.7454 STMX |
6.4030 KRW |
6.2000 KRW |
7.2100 KRW |
6.4510 KRW |
| 2025-05-24 |
6.1029 KRW |
266,845,668.1067 STMX |
6.1080 KRW |
5.9100 KRW |
6.3840 KRW |
6.1400 KRW |
| 2025-05-23 |
6.4326 KRW |
1,350,200,001.3278 STMX |
6.0900 KRW |
5.8900 KRW |
7.1050 KRW |
6.3970 KRW |
| 2025-05-22 |
5.4662 KRW |
34,843,691.4451 STMX |
5.5270 KRW |
5.4410 KRW |
5.5270 KRW |
5.4420 KRW |
| 2025-05-21 |
5.5880 KRW |
286,952,815.3894 STMX |
5.5720 KRW |
5.3900 KRW |
5.9400 KRW |
5.5050 KRW |
| 2025-05-20 |
5.7283 KRW |
311,996,953.4366 STMX |
5.8100 KRW |
5.4210 KRW |
6.1250 KRW |
5.4700 KRW |
| 2025-05-19 |
6.1138 KRW |
729,381,529.6791 STMX |
6.5320 KRW |
5.7950 KRW |
6.7850 KRW |
6.0950 KRW |
| 2025-05-18 |
5.3967 KRW |
9,345,646.4820 STMX |
5.4150 KRW |
5.2960 KRW |
5.5070 KRW |
5.3430 KRW |
| 2025-05-17 |
5.4061 KRW |
5,598,414.4837 STMX |
5.3880 KRW |
5.3830 KRW |
5.4820 KRW |
5.4330 KRW |
| 2025-05-16 |
5.4739 KRW |
4,233,556.3644 STMX |
5.4570 KRW |
5.4430 KRW |
5.5090 KRW |
5.4530 KRW |
| 2025-05-15 |
5.4643 KRW |
3,696,041.9790 STMX |
5.4200 KRW |
5.4200 KRW |
5.5310 KRW |
5.4310 KRW |
| 2025-05-14 |
5.6044 KRW |
17,154,246.1328 STMX |
5.5690 KRW |
5.5260 KRW |
5.7010 KRW |
5.5690 KRW |
| 2025-05-13 |
5.4397 KRW |
3,069,859.6536 STMX |
5.4070 KRW |
5.4070 KRW |
5.5010 KRW |
5.5010 KRW |
| 2025-05-12 |
5.4374 KRW |
7,201,132.7806 STMX |
5.4330 KRW |
5.4030 KRW |
5.4960 KRW |
5.4960 KRW |
| 2025-05-11 |
5.4349 KRW |
3,390,036.8130 STMX |
5.4670 KRW |
5.4150 KRW |
5.4690 KRW |
5.4500 KRW |
| 2025-05-10 |
5.4336 KRW |
6,704,433.1502 STMX |
5.4200 KRW |
5.4030 KRW |
5.4910 KRW |
5.4910 KRW |
| 2025-05-09 |
5.4021 KRW |
6,095,609.0816 STMX |
5.3970 KRW |
5.3610 KRW |
5.4350 KRW |
5.4350 KRW |
| 2025-05-08 |
5.2142 KRW |
9,261,826.7452 STMX |
5.1480 KRW |
5.1350 KRW |
5.3200 KRW |
5.2830 KRW |
| 2025-05-07 |
5.0052 KRW |
2,909,061.8918 STMX |
5.0000 KRW |
4.9910 KRW |
5.0410 KRW |
4.9930 KRW |
| 2025-05-06 |
4.9720 KRW |
3,717,535.3096 STMX |
4.9720 KRW |
4.9590 KRW |
4.9970 KRW |
4.9600 KRW |