Identifier on Bithumb: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
60.8273 KRW |
827,364.9541 STPT |
60.7300 KRW |
60.2000 KRW |
61.7900 KRW |
60.3300 KRW |
| 2025-03-31 |
61.4269 KRW |
699,020.5930 STPT |
61.5300 KRW |
60.7100 KRW |
61.8600 KRW |
61.3400 KRW |
| 2025-03-30 |
64.4899 KRW |
1,336,568.5912 STPT |
64.0400 KRW |
63.4700 KRW |
65.7600 KRW |
64.6700 KRW |
| 2025-03-29 |
64.6375 KRW |
894,200.1690 STPT |
65.3900 KRW |
63.2100 KRW |
66.2300 KRW |
63.8700 KRW |
| 2025-03-28 |
70.0018 KRW |
4,492,469.0592 STPT |
69.8500 KRW |
68.0700 KRW |
71.5600 KRW |
70.1600 KRW |
| 2025-03-27 |
77.9411 KRW |
11,095,585.8531 STPT |
77.0800 KRW |
76.4700 KRW |
79.7300 KRW |
79.5400 KRW |
| 2025-03-26 |
70.1547 KRW |
1,483,952.5020 STPT |
70.2500 KRW |
69.3900 KRW |
71.0000 KRW |
70.1100 KRW |
| 2025-03-25 |
70.0867 KRW |
1,472,506.6098 STPT |
69.7100 KRW |
69.7100 KRW |
70.5100 KRW |
70.0900 KRW |
| 2025-03-24 |
70.1967 KRW |
1,290,468.1639 STPT |
69.6700 KRW |
69.5300 KRW |
70.6200 KRW |
70.4400 KRW |
| 2025-03-23 |
69.7829 KRW |
7,426,192.5903 STPT |
70.6400 KRW |
68.1000 KRW |
72.6900 KRW |
68.2800 KRW |
| 2025-03-22 |
71.6111 KRW |
1,430,092.7091 STPT |
70.6400 KRW |
70.5300 KRW |
72.6900 KRW |
70.5300 KRW |
| 2025-03-21 |
72.7597 KRW |
1,873,328.5635 STPT |
72.5400 KRW |
71.9300 KRW |
73.3200 KRW |
73.1500 KRW |
| 2025-03-20 |
74.7816 KRW |
2,814,457.7727 STPT |
75.3000 KRW |
73.9100 KRW |
75.4300 KRW |
74.9200 KRW |
| 2025-03-19 |
75.5266 KRW |
2,331,851.6940 STPT |
74.7000 KRW |
74.5100 KRW |
76.6100 KRW |
76.3500 KRW |
| 2025-03-18 |
75.8113 KRW |
2,204,923.9054 STPT |
76.1000 KRW |
74.3100 KRW |
77.5100 KRW |
76.7700 KRW |
| 2025-03-17 |
78.8612 KRW |
5,379,953.9419 STPT |
77.8600 KRW |
77.4000 KRW |
80.8700 KRW |
80.3200 KRW |
| 2025-03-16 |
79.8044 KRW |
5,051,427.7291 STPT |
80.7300 KRW |
78.7500 KRW |
81.1800 KRW |
79.9100 KRW |
| 2025-03-15 |
85.4855 KRW |
1,249,608.4476 STPT |
85.5900 KRW |
84.9200 KRW |
85.9300 KRW |
85.6000 KRW |
| 2025-03-14 |
87.4021 KRW |
5,593,788.0578 STPT |
87.2000 KRW |
86.8000 KRW |
88.1300 KRW |
87.6400 KRW |
| 2025-03-13 |
84.7586 KRW |
4,706,493.8820 STPT |
87.2900 KRW |
83.0700 KRW |
87.3100 KRW |
84.8400 KRW |
| 2025-03-12 |
90.5251 KRW |
3,208,636.6155 STPT |
89.9200 KRW |
88.8400 KRW |
91.6300 KRW |
91.5000 KRW |
| 2025-03-11 |
93.1495 KRW |
2,301,319.1440 STPT |
88.5800 KRW |
88.4200 KRW |
96.3500 KRW |
95.4400 KRW |
| 2025-03-10 |
94.5146 KRW |
8,440,926.9471 STPT |
97.3700 KRW |
90.3900 KRW |
99.3200 KRW |
94.2100 KRW |
| 2025-03-09 |
104.9052 KRW |
5,749,173.3203 STPT |
110.0000 KRW |
100.0000 KRW |
111.0000 KRW |
103.0000 KRW |
| 2025-03-08 |
119.4410 KRW |
7,076,273.8246 STPT |
118.0000 KRW |
116.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-03-07 |
110.7654 KRW |
3,621,653.1108 STPT |
109.0000 KRW |
108.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-03-06 |
112.6929 KRW |
2,910,837.4046 STPT |
113.0000 KRW |
111.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-03-05 |
116.9713 KRW |
3,351,475.4153 STPT |
116.0000 KRW |
114.0000 KRW |
122.0000 KRW |
122.0000 KRW |
| 2025-03-04 |
121.6751 KRW |
9,623,109.3440 STPT |
117.0000 KRW |
114.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2025-03-03 |
150.9378 KRW |
11,435,459.8697 STPT |
152.0000 KRW |
143.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2025-03-02 |
163.2861 KRW |
27,627,624.5232 STPT |
171.0000 KRW |
151.0000 KRW |
176.0000 KRW |
161.0000 KRW |
| 2025-03-01 |
166.7972 KRW |
6,997,184.1162 STPT |
165.0000 KRW |
165.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2025-02-28 |
173.1135 KRW |
8,001,588.9844 STPT |
170.0000 KRW |
170.0000 KRW |
178.0000 KRW |
176.0000 KRW |
| 2025-02-27 |
169.9831 KRW |
43,652,528.3982 STPT |
165.0000 KRW |
160.0000 KRW |
184.0000 KRW |
168.0000 KRW |
| 2025-02-26 |
165.8456 KRW |
3,956,049.1946 STPT |
165.0000 KRW |
162.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2025-02-25 |
144.0046 KRW |
7,465,134.2668 STPT |
143.0000 KRW |
139.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2025-02-24 |
153.4714 KRW |
8,465,102.4408 STPT |
154.0000 KRW |
150.0000 KRW |
159.0000 KRW |
151.0000 KRW |
| 2025-02-23 |
155.5958 KRW |
2,907,401.8766 STPT |
154.0000 KRW |
153.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2025-02-22 |
146.9486 KRW |
2,846,801.6219 STPT |
147.0000 KRW |
145.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2025-02-21 |
144.2026 KRW |
7,077,251.5441 STPT |
143.0000 KRW |
140.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2025-02-20 |
136.9632 KRW |
1,992,540.3839 STPT |
137.0000 KRW |
134.0000 KRW |
140.0000 KRW |
137.0000 KRW |
| 2025-02-19 |
128.6051 KRW |
1,810,015.9803 STPT |
128.0000 KRW |
127.0000 KRW |
130.0000 KRW |
130.0000 KRW |
| 2025-02-18 |
129.6342 KRW |
9,174,878.3675 STPT |
130.0000 KRW |
127.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2025-02-17 |
133.7714 KRW |
5,891,060.3380 STPT |
131.0000 KRW |
129.0000 KRW |
138.0000 KRW |
135.0000 KRW |
| 2025-02-16 |
139.6487 KRW |
3,349,370.0750 STPT |
140.0000 KRW |
137.0000 KRW |
142.0000 KRW |
138.0000 KRW |
| 2025-02-15 |
141.0523 KRW |
8,228,850.0049 STPT |
139.0000 KRW |
137.0000 KRW |
144.0000 KRW |
142.0000 KRW |
| 2025-02-14 |
129.9620 KRW |
6,582,712.7402 STPT |
128.0000 KRW |
127.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2025-02-13 |
133.2544 KRW |
9,780,322.1797 STPT |
132.0000 KRW |
128.0000 KRW |
139.0000 KRW |
131.0000 KRW |
| 2025-02-12 |
119.3441 KRW |
5,144,966.3100 STPT |
117.0000 KRW |
115.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2025-02-11 |
118.6324 KRW |
4,997,888.7043 STPT |
116.0000 KRW |
115.0000 KRW |
122.0000 KRW |
121.0000 KRW |