Identifier on Bithumb: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-22 |
23.0837 KRW |
1,693,075.2805 STRAX |
23.4300 KRW |
22.5700 KRW |
23.4300 KRW |
22.6600 KRW |
| 2026-02-21 |
23.2740 KRW |
591,861.2215 STRAX |
23.4300 KRW |
23.1500 KRW |
23.4300 KRW |
23.1500 KRW |
| 2026-02-20 |
23.2495 KRW |
787,434.4483 STRAX |
23.2100 KRW |
23.1200 KRW |
23.4700 KRW |
23.3300 KRW |
| 2026-02-19 |
22.9508 KRW |
1,266,290.9810 STRAX |
22.8900 KRW |
22.6500 KRW |
23.2500 KRW |
23.2300 KRW |
| 2026-02-18 |
22.9874 KRW |
1,070,840.5263 STRAX |
23.2100 KRW |
22.6700 KRW |
23.3200 KRW |
22.7000 KRW |
| 2026-02-17 |
23.3723 KRW |
368,346.1353 STRAX |
23.3100 KRW |
23.2100 KRW |
23.5900 KRW |
23.5100 KRW |
| 2026-02-16 |
23.4913 KRW |
520,977.6682 STRAX |
23.5600 KRW |
23.3300 KRW |
23.7700 KRW |
23.6500 KRW |
| 2026-02-15 |
23.5478 KRW |
885,060.2579 STRAX |
23.4600 KRW |
23.3400 KRW |
24.0000 KRW |
23.4700 KRW |
| 2026-02-14 |
24.4455 KRW |
3,514,491.4986 STRAX |
24.5000 KRW |
24.1700 KRW |
24.7700 KRW |
24.5700 KRW |
| 2026-02-13 |
23.3027 KRW |
8,539,847.6591 STRAX |
23.4500 KRW |
23.0600 KRW |
23.6300 KRW |
23.5000 KRW |
| 2026-02-12 |
22.3794 KRW |
130,380.1875 STRAX |
22.5100 KRW |
22.2500 KRW |
22.6900 KRW |
22.3900 KRW |
| 2026-02-11 |
22.0331 KRW |
337,814.9258 STRAX |
22.0300 KRW |
21.8100 KRW |
22.2400 KRW |
22.2400 KRW |
| 2026-02-10 |
22.3608 KRW |
139,604.7132 STRAX |
22.0800 KRW |
22.0800 KRW |
22.4900 KRW |
22.2000 KRW |
| 2026-02-09 |
22.2671 KRW |
469,398.0536 STRAX |
22.2300 KRW |
21.9800 KRW |
22.5700 KRW |
22.4300 KRW |
| 2026-02-08 |
22.6606 KRW |
455,023.6679 STRAX |
22.8900 KRW |
22.4200 KRW |
22.8900 KRW |
22.6300 KRW |
| 2026-02-07 |
22.3256 KRW |
251,080.2647 STRAX |
22.0000 KRW |
21.9600 KRW |
22.5800 KRW |
22.3800 KRW |
| 2026-02-06 |
22.1076 KRW |
1,950,697.7213 STRAX |
21.7100 KRW |
21.6300 KRW |
22.4900 KRW |
22.2800 KRW |
| 2026-02-05 |
20.7512 KRW |
6,565,581.6797 STRAX |
21.7600 KRW |
20.1300 KRW |
22.1100 KRW |
20.4500 KRW |
| 2026-02-04 |
23.4421 KRW |
2,368,601.3115 STRAX |
23.4800 KRW |
23.1700 KRW |
23.9100 KRW |
23.7100 KRW |
| 2026-02-03 |
23.7565 KRW |
1,641,667.0043 STRAX |
24.1500 KRW |
23.3000 KRW |
24.4200 KRW |
24.0700 KRW |
| 2026-02-02 |
25.0223 KRW |
5,011,640.6345 STRAX |
24.5700 KRW |
24.5600 KRW |
25.3500 KRW |
25.1500 KRW |
| 2026-02-01 |
24.8467 KRW |
4,546,951.3061 STRAX |
25.1300 KRW |
24.4700 KRW |
25.4400 KRW |
25.4300 KRW |
| 2026-01-31 |
24.5918 KRW |
30,923,260.5317 STRAX |
26.1700 KRW |
22.8100 KRW |
26.5200 KRW |
24.3500 KRW |
| 2026-01-30 |
27.0754 KRW |
590,187.7160 STRAX |
27.2500 KRW |
27.0100 KRW |
27.4800 KRW |
27.2500 KRW |
| 2026-01-29 |
27.5105 KRW |
9,408,921.7400 STRAX |
28.2400 KRW |
26.9600 KRW |
28.2400 KRW |
27.6700 KRW |
| 2026-01-28 |
28.4906 KRW |
109,000.6196 STRAX |
28.6300 KRW |
28.4100 KRW |
28.7800 KRW |
28.4100 KRW |
| 2026-01-27 |
28.5420 KRW |
324,140.1219 STRAX |
28.6100 KRW |
28.3900 KRW |
28.8700 KRW |
28.8400 KRW |
| 2026-01-26 |
28.6949 KRW |
980,034.1734 STRAX |
28.8300 KRW |
28.5000 KRW |
29.0100 KRW |
28.9000 KRW |
| 2026-01-25 |
30.0280 KRW |
3,154,940.2525 STRAX |
29.7200 KRW |
28.3900 KRW |
31.4000 KRW |
28.8800 KRW |
| 2026-01-24 |
29.9813 KRW |
34,050.3158 STRAX |
30.1500 KRW |
29.8100 KRW |
30.2500 KRW |
29.8100 KRW |
| 2026-01-23 |
30.0527 KRW |
221,154.5381 STRAX |
30.1800 KRW |
29.8900 KRW |
30.4300 KRW |
29.8900 KRW |
| 2026-01-22 |
29.7737 KRW |
370,608.7789 STRAX |
30.1800 KRW |
29.3000 KRW |
30.1800 KRW |
29.9900 KRW |
| 2026-01-21 |
29.8309 KRW |
693,242.2518 STRAX |
30.2000 KRW |
29.3600 KRW |
30.4000 KRW |
30.4000 KRW |
| 2026-01-20 |
30.5700 KRW |
2,638,773.8836 STRAX |
31.1500 KRW |
29.5500 KRW |
31.1700 KRW |
29.9500 KRW |
| 2026-01-19 |
30.7061 KRW |
1,193,338.4731 STRAX |
30.7700 KRW |
30.5100 KRW |
31.0500 KRW |
31.0100 KRW |
| 2026-01-18 |
32.8285 KRW |
551,803.0989 STRAX |
32.9500 KRW |
32.7500 KRW |
32.9700 KRW |
32.9000 KRW |
| 2026-01-17 |
33.0019 KRW |
1,550,122.0530 STRAX |
32.8200 KRW |
32.7800 KRW |
33.3600 KRW |
33.2300 KRW |
| 2026-01-16 |
32.6886 KRW |
2,101,456.2974 STRAX |
32.7200 KRW |
32.5000 KRW |
33.0000 KRW |
33.0000 KRW |
| 2026-01-15 |
32.0851 KRW |
1,055,171.4795 STRAX |
32.3100 KRW |
31.8400 KRW |
32.4200 KRW |
31.8400 KRW |
| 2026-01-14 |
33.0720 KRW |
1,777,407.8194 STRAX |
33.2900 KRW |
32.6800 KRW |
33.2900 KRW |
33.0800 KRW |
| 2026-01-13 |
32.7840 KRW |
1,572,820.5896 STRAX |
32.9800 KRW |
32.2600 KRW |
33.3100 KRW |
33.1100 KRW |
| 2026-01-12 |
32.0963 KRW |
1,065,132.7019 STRAX |
32.0200 KRW |
31.7100 KRW |
32.4800 KRW |
32.0700 KRW |
| 2026-01-11 |
33.4985 KRW |
2,878,623.0753 STRAX |
33.5100 KRW |
33.3500 KRW |
33.7400 KRW |
33.5000 KRW |
| 2026-01-10 |
34.4621 KRW |
1,025,375.3104 STRAX |
34.4700 KRW |
34.3300 KRW |
34.8600 KRW |
34.8100 KRW |
| 2026-01-09 |
34.4086 KRW |
5,266,867.7499 STRAX |
34.5000 KRW |
34.2100 KRW |
34.9800 KRW |
34.5400 KRW |
| 2026-01-08 |
36.2381 KRW |
45,848,308.3029 STRAX |
38.1100 KRW |
35.0100 KRW |
38.1300 KRW |
36.2800 KRW |
| 2026-01-07 |
32.9670 KRW |
6,888,751.6683 STRAX |
32.7100 KRW |
32.2300 KRW |
34.0800 KRW |
32.5800 KRW |
| 2026-01-06 |
31.4862 KRW |
3,505,649.5136 STRAX |
31.7800 KRW |
31.2000 KRW |
31.7800 KRW |
31.6200 KRW |
| 2026-01-05 |
32.4716 KRW |
59,398,071.8253 STRAX |
30.8200 KRW |
30.6000 KRW |
33.9300 KRW |
31.1200 KRW |
| 2026-01-04 |
30.3102 KRW |
1,387,935.0437 STRAX |
30.2800 KRW |
30.1400 KRW |
30.5200 KRW |
30.4100 KRW |