Identifier on Bithumb: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
5.9488 KRW |
112,415,138.8464 STMX |
5.8390 KRW |
5.6270 KRW |
6.1570 KRW |
6.1120 KRW |
| 2025-03-01 |
5.8791 KRW |
16,367,199.7276 STMX |
5.8810 KRW |
5.8020 KRW |
5.9270 KRW |
5.9270 KRW |
| 2025-02-28 |
5.9264 KRW |
19,847,135.2863 STMX |
5.8300 KRW |
5.7730 KRW |
6.0290 KRW |
6.0150 KRW |
| 2025-02-27 |
6.0997 KRW |
168,671,005.2324 STMX |
6.0970 KRW |
5.8520 KRW |
6.4170 KRW |
6.0500 KRW |
| 2025-02-26 |
6.0943 KRW |
42,141,398.5896 STMX |
6.0970 KRW |
5.9650 KRW |
6.2710 KRW |
6.2710 KRW |
| 2025-02-25 |
6.2010 KRW |
258,166,232.6197 STMX |
5.7640 KRW |
5.7160 KRW |
6.7780 KRW |
6.3130 KRW |
| 2025-02-24 |
6.2827 KRW |
91,118,022.6696 STMX |
6.4180 KRW |
5.9450 KRW |
6.5500 KRW |
6.1760 KRW |
| 2025-02-23 |
7.1282 KRW |
148,625,164.0242 STMX |
7.1410 KRW |
6.9000 KRW |
7.7000 KRW |
7.1630 KRW |
| 2025-02-22 |
7.4385 KRW |
569,651,315.6182 STMX |
7.7580 KRW |
7.0160 KRW |
7.8830 KRW |
7.6460 KRW |
| 2025-02-21 |
5.4558 KRW |
12,094,037.5560 STMX |
5.6440 KRW |
5.2610 KRW |
5.6630 KRW |
5.3300 KRW |
| 2025-02-20 |
5.5889 KRW |
7,612,398.7393 STMX |
5.5990 KRW |
5.5060 KRW |
5.6610 KRW |
5.5790 KRW |
| 2025-02-19 |
5.5652 KRW |
3,603,612.4597 STMX |
5.5220 KRW |
5.5170 KRW |
5.6030 KRW |
5.6000 KRW |
| 2025-02-18 |
5.5396 KRW |
6,329,706.0353 STMX |
5.5880 KRW |
5.4520 KRW |
5.6380 KRW |
5.5920 KRW |
| 2025-02-17 |
5.9333 KRW |
30,232,095.5066 STMX |
5.9960 KRW |
5.8760 KRW |
6.0390 KRW |
5.9800 KRW |
| 2025-02-16 |
6.5542 KRW |
3,194,813.0458 STMX |
6.5310 KRW |
6.4880 KRW |
6.6000 KRW |
6.5240 KRW |
| 2025-02-15 |
6.8228 KRW |
3,495,241.9971 STMX |
6.8820 KRW |
6.7510 KRW |
6.9970 KRW |
6.7560 KRW |
| 2025-02-14 |
7.0148 KRW |
3,798,768.4458 STMX |
7.0140 KRW |
6.9520 KRW |
7.1000 KRW |
7.0460 KRW |
| 2025-02-13 |
7.0551 KRW |
2,210,977.1895 STMX |
7.0190 KRW |
6.9930 KRW |
7.1450 KRW |
7.1240 KRW |
| 2025-02-12 |
7.1542 KRW |
6,273,266.8578 STMX |
6.8350 KRW |
6.8350 KRW |
7.3990 KRW |
7.3000 KRW |
| 2025-02-11 |
6.9434 KRW |
1,976,690.9839 STMX |
6.9990 KRW |
6.9000 KRW |
7.0160 KRW |
6.9770 KRW |
| 2025-02-10 |
6.9953 KRW |
123,534.9459 STMX |
6.9940 KRW |
6.9490 KRW |
7.0350 KRW |
6.9910 KRW |
| 2025-02-09 |
6.9508 KRW |
3,808,597.6998 STMX |
6.9790 KRW |
6.8280 KRW |
7.0260 KRW |
7.0200 KRW |
| 2025-02-08 |
6.8350 KRW |
4,253,638.8477 STMX |
6.6990 KRW |
6.6680 KRW |
6.9070 KRW |
6.8930 KRW |
| 2025-02-07 |
6.6450 KRW |
4,373,012.9490 STMX |
6.8730 KRW |
6.4860 KRW |
6.8830 KRW |
6.5230 KRW |
| 2025-02-06 |
6.5395 KRW |
7,715,811.1467 STMX |
6.6400 KRW |
6.4400 KRW |
6.6900 KRW |
6.5840 KRW |
| 2025-02-05 |
6.8860 KRW |
5,605,633.9650 STMX |
6.9680 KRW |
6.7640 KRW |
7.0150 KRW |
6.8000 KRW |
| 2025-02-04 |
6.9553 KRW |
8,756,670.0156 STMX |
7.1050 KRW |
6.8080 KRW |
7.1630 KRW |
6.8590 KRW |
| 2025-02-03 |
6.9868 KRW |
10,561,397.1465 STMX |
6.7280 KRW |
6.6480 KRW |
7.2000 KRW |
7.2000 KRW |
| 2025-02-02 |
7.5779 KRW |
34,905,945.4061 STMX |
7.8620 KRW |
7.1360 KRW |
7.9350 KRW |
7.1360 KRW |
| 2025-02-01 |
8.1365 KRW |
24,149,095.6290 STMX |
8.1580 KRW |
7.9990 KRW |
8.3530 KRW |
8.0230 KRW |
| 2025-01-31 |
8.2696 KRW |
23,609,357.4392 STMX |
8.3990 KRW |
8.1780 KRW |
8.4250 KRW |
8.2170 KRW |
| 2025-01-30 |
8.3041 KRW |
6,955,992.1566 STMX |
8.3670 KRW |
8.2320 KRW |
8.3720 KRW |
8.2640 KRW |
| 2025-01-29 |
7.9868 KRW |
47,538,071.5472 STMX |
7.8370 KRW |
7.7700 KRW |
8.2510 KRW |
8.0770 KRW |
| 2025-01-28 |
7.8645 KRW |
19,327,072.9195 STMX |
7.9670 KRW |
7.6790 KRW |
8.0440 KRW |
7.7380 KRW |
| 2025-01-27 |
8.1656 KRW |
74,815,532.4495 STMX |
7.9510 KRW |
7.9300 KRW |
8.3100 KRW |
8.1000 KRW |
| 2025-01-26 |
8.2048 KRW |
18,991,363.0067 STMX |
8.3110 KRW |
8.0700 KRW |
8.3290 KRW |
8.1000 KRW |
| 2025-01-25 |
8.1016 KRW |
9,161,056.0944 STMX |
8.0620 KRW |
8.0510 KRW |
8.1320 KRW |
8.0510 KRW |
| 2025-01-24 |
7.9245 KRW |
14,977,112.0243 STMX |
8.0940 KRW |
7.8100 KRW |
8.0960 KRW |
7.8170 KRW |