Identifier on Bithumb: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-21 |
5.2821 KRW |
7,545,403.1199 STMX |
5.3070 KRW |
5.2450 KRW |
5.3530 KRW |
5.2610 KRW |
| 2025-04-20 |
5.2908 KRW |
19,707,114.0042 STMX |
5.3130 KRW |
5.2580 KRW |
5.3920 KRW |
5.3730 KRW |
| 2025-04-19 |
5.7041 KRW |
22,114,167.4560 STMX |
5.7080 KRW |
5.6490 KRW |
5.7950 KRW |
5.7350 KRW |
| 2025-04-18 |
5.4550 KRW |
43,142,197.1129 STMX |
5.4810 KRW |
5.3280 KRW |
5.5890 KRW |
5.4380 KRW |
| 2025-04-17 |
5.3337 KRW |
22,728,363.0211 STMX |
5.1970 KRW |
5.1800 KRW |
5.5000 KRW |
5.3670 KRW |
| 2025-04-16 |
4.9823 KRW |
21,264,761.6741 STMX |
4.9310 KRW |
4.8530 KRW |
5.0970 KRW |
4.9240 KRW |
| 2025-04-15 |
4.8846 KRW |
2,822,807.2948 STMX |
4.8550 KRW |
4.8450 KRW |
5.0000 KRW |
5.0000 KRW |
| 2025-04-14 |
4.8457 KRW |
1,737,956.0999 STMX |
4.8660 KRW |
4.8050 KRW |
4.8670 KRW |
4.8500 KRW |
| 2025-04-13 |
4.9107 KRW |
4,296,895.3018 STMX |
4.8810 KRW |
4.8730 KRW |
4.9870 KRW |
4.8960 KRW |
| 2025-04-12 |
4.9487 KRW |
10,339,343.5533 STMX |
4.9160 KRW |
4.8650 KRW |
5.0500 KRW |
5.0020 KRW |
| 2025-04-11 |
4.8756 KRW |
4,166,415.5793 STMX |
4.8550 KRW |
4.8050 KRW |
4.9500 KRW |
4.9490 KRW |
| 2025-04-10 |
5.0294 KRW |
59,566,884.7185 STMX |
4.8520 KRW |
4.8500 KRW |
5.2990 KRW |
4.9520 KRW |
| 2025-04-09 |
4.9378 KRW |
12,978,865.0854 STMX |
4.8520 KRW |
4.8500 KRW |
5.0710 KRW |
4.9850 KRW |
| 2025-04-08 |
4.7603 KRW |
23,642,959.1214 STMX |
4.8360 KRW |
4.6520 KRW |
4.8860 KRW |
4.6860 KRW |
| 2025-04-07 |
4.6378 KRW |
5,160,326.1086 STMX |
4.6440 KRW |
4.6000 KRW |
4.7010 KRW |
4.7010 KRW |
| 2025-04-06 |
4.6122 KRW |
10,296,992.8442 STMX |
4.8000 KRW |
4.5010 KRW |
4.8350 KRW |
4.6110 KRW |
| 2025-04-05 |
4.8512 KRW |
2,904,975.0806 STMX |
4.8730 KRW |
4.8350 KRW |
4.8860 KRW |
4.8760 KRW |
| 2025-04-04 |
4.8409 KRW |
5,033,353.9822 STMX |
4.7940 KRW |
4.7820 KRW |
4.8890 KRW |
4.8810 KRW |
| 2025-04-03 |
4.8259 KRW |
14,932,696.5574 STMX |
4.7360 KRW |
4.7350 KRW |
4.8850 KRW |
4.8450 KRW |
| 2025-04-02 |
4.9711 KRW |
5,638,439.3445 STMX |
4.9410 KRW |
4.9000 KRW |
5.0100 KRW |
4.9000 KRW |
| 2025-04-01 |
5.0068 KRW |
4,606,797.7704 STMX |
4.9690 KRW |
4.9690 KRW |
5.0180 KRW |
5.0020 KRW |
| 2025-03-31 |
4.9726 KRW |
6,988,388.6471 STMX |
4.9630 KRW |
4.9170 KRW |
4.9990 KRW |
4.9740 KRW |
| 2025-03-30 |
5.1029 KRW |
1,287,584.5895 STMX |
5.0830 KRW |
5.0760 KRW |
5.1350 KRW |
5.0980 KRW |
| 2025-03-29 |
5.0520 KRW |
3,608,831.9286 STMX |
5.1000 KRW |
5.0100 KRW |
5.1410 KRW |
5.0880 KRW |
| 2025-03-28 |
5.1475 KRW |
505,879.6825 STMX |
5.1360 KRW |
5.1300 KRW |
5.1800 KRW |
5.1730 KRW |
| 2025-03-27 |
5.3062 KRW |
1,131,396.6263 STMX |
5.2990 KRW |
5.2990 KRW |
5.3220 KRW |
5.3220 KRW |
| 2025-03-26 |
5.3361 KRW |
2,767,558.2090 STMX |
5.3180 KRW |
5.3090 KRW |
5.3590 KRW |
5.3260 KRW |
| 2025-03-25 |
5.3440 KRW |
1,860,320.8770 STMX |
5.3220 KRW |
5.2990 KRW |
5.3850 KRW |
5.3510 KRW |
| 2025-03-24 |
5.3502 KRW |
4,945,104.7826 STMX |
5.2970 KRW |
5.2890 KRW |
5.3950 KRW |
5.3900 KRW |
| 2025-03-23 |
5.3287 KRW |
92,348,086.8022 STMX |
5.3680 KRW |
5.1800 KRW |
5.5400 KRW |
5.2560 KRW |
| 2025-03-22 |
5.3420 KRW |
7,427,430.7579 STMX |
5.3680 KRW |
5.3040 KRW |
5.4170 KRW |
5.3710 KRW |
| 2025-03-21 |
5.4819 KRW |
34,158,770.6300 STMX |
5.3880 KRW |
5.3820 KRW |
5.6000 KRW |
5.5680 KRW |
| 2025-03-20 |
5.2949 KRW |
7,772,717.4666 STMX |
5.3060 KRW |
5.2780 KRW |
5.3410 KRW |
5.3050 KRW |
| 2025-03-19 |
5.3015 KRW |
10,523,179.8513 STMX |
5.2330 KRW |
5.2140 KRW |
5.3990 KRW |
5.3270 KRW |
| 2025-03-18 |
5.3140 KRW |
4,388,495.5543 STMX |
5.2970 KRW |
5.2630 KRW |
5.3990 KRW |
5.3480 KRW |
| 2025-03-17 |
5.6717 KRW |
22,788,082.5360 STMX |
5.6500 KRW |
5.6010 KRW |
5.7930 KRW |
5.7680 KRW |
| 2025-03-16 |
5.8617 KRW |
216,518,479.7623 STMX |
5.8620 KRW |
5.6170 KRW |
6.2000 KRW |
5.9300 KRW |
| 2025-03-15 |
5.1766 KRW |
3,478,777.4231 STMX |
5.2310 KRW |
5.1420 KRW |
5.2790 KRW |
5.1690 KRW |
| 2025-03-14 |
5.1186 KRW |
6,321,084.2207 STMX |
5.1130 KRW |
5.0730 KRW |
5.1640 KRW |
5.1520 KRW |
| 2025-03-13 |
5.0540 KRW |
4,252,785.5938 STMX |
5.0560 KRW |
5.0370 KRW |
5.1960 KRW |
5.1050 KRW |
| 2025-03-12 |
5.0695 KRW |
10,960,340.7279 STMX |
5.0210 KRW |
4.9510 KRW |
5.2000 KRW |
5.1720 KRW |
| 2025-03-11 |
5.0276 KRW |
7,028,651.5013 STMX |
4.9360 KRW |
4.9360 KRW |
5.1780 KRW |
5.1550 KRW |
| 2025-03-10 |
5.0799 KRW |
13,961,071.3681 STMX |
5.1060 KRW |
5.0090 KRW |
5.1850 KRW |
5.0460 KRW |
| 2025-03-09 |
5.2512 KRW |
12,496,537.5978 STMX |
5.3470 KRW |
5.1010 KRW |
5.3630 KRW |
5.2160 KRW |
| 2025-03-08 |
5.5265 KRW |
6,616,811.3582 STMX |
5.5020 KRW |
5.4370 KRW |
5.5960 KRW |
5.5800 KRW |
| 2025-03-07 |
5.5657 KRW |
10,882,162.9574 STMX |
5.5470 KRW |
5.4430 KRW |
5.6430 KRW |
5.6000 KRW |
| 2025-03-06 |
5.4957 KRW |
26,746,290.9240 STMX |
5.4180 KRW |
5.4030 KRW |
5.5970 KRW |
5.5460 KRW |
| 2025-03-05 |
5.3701 KRW |
12,822,448.8063 STMX |
5.3150 KRW |
5.2500 KRW |
5.4990 KRW |
5.4870 KRW |
| 2025-03-04 |
5.2221 KRW |
24,484,988.7277 STMX |
5.1650 KRW |
5.0880 KRW |
5.3730 KRW |
5.2990 KRW |
| 2025-03-03 |
5.6286 KRW |
29,104,046.1352 STMX |
5.7520 KRW |
5.5000 KRW |
5.7830 KRW |
5.5480 KRW |