Identifier on Bithumb: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
95.4524 KRW |
4,020,133.5746 STPT |
98.0000 KRW |
94.0600 KRW |
98.2000 KRW |
94.9500 KRW |
| 2025-05-20 |
96.7845 KRW |
542,138.5838 STPT |
98.0000 KRW |
96.1100 KRW |
98.2000 KRW |
97.6000 KRW |
| 2025-05-19 |
97.8951 KRW |
3,082,890.4055 STPT |
99.0000 KRW |
96.1400 KRW |
101.0000 KRW |
100.0000 KRW |
| 2025-05-18 |
98.9806 KRW |
4,486,692.8208 STPT |
99.6500 KRW |
97.5400 KRW |
100.0000 KRW |
99.2000 KRW |
| 2025-05-17 |
97.3657 KRW |
3,148,562.0162 STPT |
96.5300 KRW |
95.3400 KRW |
99.0000 KRW |
97.8900 KRW |
| 2025-05-16 |
97.5676 KRW |
1,653,579.2876 STPT |
97.9800 KRW |
96.3000 KRW |
98.8700 KRW |
96.5700 KRW |
| 2025-05-15 |
97.7518 KRW |
3,662,673.5949 STPT |
95.8200 KRW |
95.6600 KRW |
99.6400 KRW |
98.5200 KRW |
| 2025-05-14 |
105.7206 KRW |
6,281,005.6194 STPT |
104.0000 KRW |
103.0000 KRW |
108.0000 KRW |
108.0000 KRW |
| 2025-05-13 |
101.9301 KRW |
2,691,592.3316 STPT |
101.0000 KRW |
101.0000 KRW |
103.0000 KRW |
103.0000 KRW |
| 2025-05-12 |
100.1001 KRW |
3,583,237.5697 STPT |
100.0000 KRW |
98.7400 KRW |
102.0000 KRW |
102.0000 KRW |
| 2025-05-11 |
102.2072 KRW |
3,574,957.5733 STPT |
101.0000 KRW |
101.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-05-10 |
103.7633 KRW |
2,476,925.7379 STPT |
104.0000 KRW |
103.0000 KRW |
104.0000 KRW |
104.0000 KRW |
| 2025-05-09 |
108.9663 KRW |
4,496,205.8107 STPT |
107.0000 KRW |
107.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-05-08 |
103.6199 KRW |
8,223,157.1036 STPT |
103.0000 KRW |
102.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-05-07 |
108.8179 KRW |
19,886,425.9398 STPT |
108.0000 KRW |
105.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-05-06 |
91.0762 KRW |
7,395,444.1741 STPT |
93.4500 KRW |
88.4000 KRW |
93.4600 KRW |
89.6000 KRW |
| 2025-05-05 |
106.3257 KRW |
8,832,097.4249 STPT |
110.0000 KRW |
103.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2025-05-04 |
105.6270 KRW |
20,645,486.0319 STPT |
104.0000 KRW |
102.0000 KRW |
109.0000 KRW |
104.0000 KRW |
| 2025-05-03 |
85.7979 KRW |
3,908,230.2147 STPT |
84.8600 KRW |
84.7700 KRW |
87.1400 KRW |
85.9000 KRW |
| 2025-05-02 |
82.2117 KRW |
528,053.2742 STPT |
81.8200 KRW |
81.6000 KRW |
82.8700 KRW |
82.8000 KRW |
| 2025-05-01 |
80.6560 KRW |
1,235,185.9965 STPT |
79.8500 KRW |
79.6400 KRW |
81.9800 KRW |
80.9200 KRW |
| 2025-04-30 |
80.4093 KRW |
2,962,638.5581 STPT |
79.1500 KRW |
78.7200 KRW |
82.6200 KRW |
80.8000 KRW |
| 2025-04-29 |
77.7248 KRW |
812,653.7038 STPT |
76.7200 KRW |
76.4100 KRW |
78.8800 KRW |
78.5000 KRW |
| 2025-04-28 |
79.0699 KRW |
1,523,766.2815 STPT |
77.4300 KRW |
76.8600 KRW |
80.2700 KRW |
80.2700 KRW |
| 2025-04-27 |
78.0020 KRW |
6,991,005.5376 STPT |
76.0800 KRW |
76.0800 KRW |
79.0000 KRW |
78.2100 KRW |
| 2025-04-26 |
79.6960 KRW |
825,665.3646 STPT |
80.3500 KRW |
79.1200 KRW |
80.5800 KRW |
79.5400 KRW |
| 2025-04-25 |
77.1657 KRW |
3,676,655.7403 STPT |
78.2100 KRW |
76.3100 KRW |
78.3200 KRW |
76.8600 KRW |
| 2025-04-24 |
72.4082 KRW |
11,040,946.7407 STPT |
72.1300 KRW |
70.4200 KRW |
74.9000 KRW |
74.8900 KRW |
| 2025-04-23 |
71.8168 KRW |
112,088,115.2582 STPT |
67.6600 KRW |
66.9000 KRW |
75.7200 KRW |
75.2600 KRW |
| 2025-04-22 |
60.9197 KRW |
2,406,170.2648 STPT |
60.5400 KRW |
60.1800 KRW |
61.9600 KRW |
61.3800 KRW |
| 2025-04-21 |
60.5438 KRW |
1,734,300.8275 STPT |
60.8100 KRW |
60.2200 KRW |
61.0200 KRW |
60.4500 KRW |
| 2025-04-20 |
62.0215 KRW |
5,837,628.9308 STPT |
62.3100 KRW |
61.3700 KRW |
63.2500 KRW |
62.8700 KRW |
| 2025-04-19 |
65.3228 KRW |
2,806,555.8782 STPT |
65.4400 KRW |
64.7000 KRW |
66.1400 KRW |
65.7400 KRW |
| 2025-04-18 |
62.5894 KRW |
3,529,274.5835 STPT |
63.1200 KRW |
61.9300 KRW |
63.2400 KRW |
62.7500 KRW |
| 2025-04-17 |
62.0731 KRW |
4,593,815.3843 STPT |
61.5200 KRW |
61.3600 KRW |
62.6300 KRW |
62.5200 KRW |
| 2025-04-16 |
61.7346 KRW |
12,900,888.8427 STPT |
59.5400 KRW |
58.6300 KRW |
64.3700 KRW |
64.0200 KRW |
| 2025-04-15 |
57.9971 KRW |
3,575,908.5537 STPT |
58.3900 KRW |
57.1000 KRW |
58.9600 KRW |
58.3200 KRW |
| 2025-04-14 |
55.2231 KRW |
1,662,697.4162 STPT |
55.4500 KRW |
54.6200 KRW |
55.6900 KRW |
55.6400 KRW |
| 2025-04-13 |
57.2926 KRW |
7,638,119.4205 STPT |
58.8100 KRW |
55.3200 KRW |
60.1300 KRW |
56.7900 KRW |
| 2025-04-12 |
60.1528 KRW |
3,140,356.7021 STPT |
59.0700 KRW |
59.0700 KRW |
61.0500 KRW |
60.3400 KRW |
| 2025-04-11 |
61.4046 KRW |
8,538,284.1720 STPT |
60.9200 KRW |
60.2700 KRW |
62.8200 KRW |
62.4300 KRW |
| 2025-04-10 |
65.3348 KRW |
171,708,592.7350 STPT |
58.8900 KRW |
58.4300 KRW |
73.6500 KRW |
63.1300 KRW |
| 2025-04-09 |
60.0995 KRW |
32,432,647.2761 STPT |
58.8900 KRW |
58.4300 KRW |
62.2800 KRW |
58.7400 KRW |
| 2025-04-08 |
51.9831 KRW |
5,613,424.4780 STPT |
52.6100 KRW |
50.5900 KRW |
53.1200 KRW |
51.0500 KRW |
| 2025-04-07 |
49.7733 KRW |
4,263,331.1655 STPT |
49.8300 KRW |
48.8800 KRW |
51.2300 KRW |
51.1800 KRW |
| 2025-04-06 |
55.6611 KRW |
12,984,223.7182 STPT |
58.6800 KRW |
52.1600 KRW |
58.8200 KRW |
53.0000 KRW |
| 2025-04-05 |
56.0260 KRW |
1,772,241.8676 STPT |
56.3200 KRW |
55.3800 KRW |
56.6100 KRW |
56.1600 KRW |
| 2025-04-04 |
54.0140 KRW |
921,693.7207 STPT |
54.0600 KRW |
53.5500 KRW |
54.6200 KRW |
53.7800 KRW |
| 2025-04-03 |
54.2909 KRW |
484,962.3364 STPT |
53.4400 KRW |
53.4400 KRW |
54.8800 KRW |
54.7000 KRW |
| 2025-04-02 |
57.3507 KRW |
1,401,408.6401 STPT |
57.7500 KRW |
55.2100 KRW |
59.0900 KRW |
55.2100 KRW |