Identifier on Bithumb: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
28.6834 KRW |
5,044,600.9199 STRAX |
28.0700 KRW |
27.7800 KRW |
29.6000 KRW |
28.5000 KRW |
| 2025-12-19 |
28.0834 KRW |
536,337.9468 STRAX |
28.0700 KRW |
27.7800 KRW |
28.3400 KRW |
28.2000 KRW |
| 2025-12-18 |
27.4648 KRW |
1,149,742.3863 STRAX |
28.2200 KRW |
26.9400 KRW |
28.4700 KRW |
27.1800 KRW |
| 2025-12-17 |
28.5671 KRW |
3,982,629.4526 STRAX |
30.1300 KRW |
27.5700 KRW |
30.3000 KRW |
27.9800 KRW |
| 2025-12-16 |
30.0498 KRW |
386,925.6992 STRAX |
29.8700 KRW |
29.8600 KRW |
30.2900 KRW |
30.0900 KRW |
| 2025-12-15 |
29.8483 KRW |
7,438,325.8868 STRAX |
30.8400 KRW |
28.8800 KRW |
30.9800 KRW |
30.6500 KRW |
| 2025-12-14 |
33.2348 KRW |
676,279.0493 STRAX |
33.5500 KRW |
32.7500 KRW |
33.5500 KRW |
32.7700 KRW |
| 2025-12-13 |
33.9384 KRW |
652,036.4359 STRAX |
33.9000 KRW |
33.7800 KRW |
34.1400 KRW |
33.8500 KRW |
| 2025-12-12 |
33.3997 KRW |
2,260,664.0190 STRAX |
34.3700 KRW |
32.9400 KRW |
34.3700 KRW |
33.4900 KRW |
| 2025-12-11 |
34.1003 KRW |
1,588,367.9741 STRAX |
33.8500 KRW |
33.6700 KRW |
34.5700 KRW |
34.3100 KRW |
| 2025-12-10 |
35.3301 KRW |
3,687,584.9072 STRAX |
35.2000 KRW |
35.0700 KRW |
35.6000 KRW |
35.1600 KRW |
| 2025-12-09 |
36.0759 KRW |
4,909,578.5548 STRAX |
35.5100 KRW |
35.4800 KRW |
36.4500 KRW |
35.9000 KRW |
| 2025-12-08 |
35.1471 KRW |
2,084,933.0880 STRAX |
35.3600 KRW |
34.7600 KRW |
35.4200 KRW |
34.8700 KRW |
| 2025-12-07 |
34.7547 KRW |
2,729,258.9027 STRAX |
34.2600 KRW |
34.1800 KRW |
35.4100 KRW |
34.8400 KRW |
| 2025-12-06 |
36.0232 KRW |
1,080,660.9409 STRAX |
35.8300 KRW |
35.6800 KRW |
36.3300 KRW |
35.9800 KRW |
| 2025-12-05 |
35.7600 KRW |
3,950,839.5488 STRAX |
35.7300 KRW |
35.2400 KRW |
36.1000 KRW |
35.9000 KRW |
| 2025-12-04 |
35.8610 KRW |
826,956.6845 STRAX |
35.6900 KRW |
35.5000 KRW |
36.1500 KRW |
35.7600 KRW |
| 2025-12-03 |
36.2296 KRW |
1,651,668.4838 STRAX |
36.0000 KRW |
35.8900 KRW |
36.5000 KRW |
36.4100 KRW |
| 2025-12-02 |
36.2084 KRW |
1,900,479.6736 STRAX |
36.1000 KRW |
35.9500 KRW |
36.6200 KRW |
36.5100 KRW |
| 2025-12-01 |
34.9241 KRW |
566,227.0361 STRAX |
35.1300 KRW |
34.7200 KRW |
35.1300 KRW |
34.8500 KRW |
| 2025-11-30 |
38.5632 KRW |
1,450,266.1242 STRAX |
38.5500 KRW |
38.1700 KRW |
39.0300 KRW |
38.8800 KRW |
| 2025-11-29 |
37.1216 KRW |
756,570.7861 STRAX |
37.5300 KRW |
36.9300 KRW |
37.7000 KRW |
36.9900 KRW |
| 2025-11-28 |
36.9618 KRW |
2,081,437.6547 STRAX |
37.3200 KRW |
36.4800 KRW |
37.3900 KRW |
36.5400 KRW |
| 2025-11-27 |
37.8967 KRW |
4,602,014.2497 STRAX |
37.3400 KRW |
37.2600 KRW |
38.5000 KRW |
37.9900 KRW |
| 2025-11-26 |
36.6277 KRW |
3,550,542.3563 STRAX |
36.6300 KRW |
36.3500 KRW |
36.9800 KRW |
36.5800 KRW |
| 2025-11-25 |
35.9305 KRW |
5,596,529.5801 STRAX |
35.6200 KRW |
35.4700 KRW |
36.6000 KRW |
35.7000 KRW |
| 2025-11-24 |
36.0025 KRW |
2,433,427.3241 STRAX |
35.4500 KRW |
35.3800 KRW |
36.3200 KRW |
36.2200 KRW |
| 2025-11-23 |
36.3011 KRW |
955,745.4237 STRAX |
36.3600 KRW |
36.0000 KRW |
36.7400 KRW |
36.0000 KRW |
| 2025-11-22 |
34.4131 KRW |
2,312,264.3572 STRAX |
34.1900 KRW |
33.9500 KRW |
35.1300 KRW |
34.5000 KRW |
| 2025-11-21 |
34.7806 KRW |
3,053,458.6919 STRAX |
34.4500 KRW |
34.4100 KRW |
35.2500 KRW |
35.0600 KRW |
| 2025-11-20 |
37.0298 KRW |
4,106,893.4959 STRAX |
38.1600 KRW |
36.5000 KRW |
39.0500 KRW |
36.9100 KRW |
| 2025-11-19 |
37.3544 KRW |
2,164,522.9805 STRAX |
38.9300 KRW |
36.6400 KRW |
38.9600 KRW |
37.2900 KRW |
| 2025-11-18 |
39.5398 KRW |
1,429,790.0016 STRAX |
38.7300 KRW |
38.5200 KRW |
40.2600 KRW |
39.7100 KRW |
| 2025-11-17 |
40.1177 KRW |
3,100,421.3439 STRAX |
40.1900 KRW |
39.6100 KRW |
40.7000 KRW |
40.2300 KRW |
| 2025-11-16 |
39.5459 KRW |
3,526,156.2985 STRAX |
40.3100 KRW |
38.5400 KRW |
40.6900 KRW |
38.8000 KRW |
| 2025-11-15 |
40.4268 KRW |
1,296,712.0249 STRAX |
40.4000 KRW |
40.0000 KRW |
41.0000 KRW |
40.1400 KRW |
| 2025-11-14 |
40.8183 KRW |
591,541.7263 STRAX |
40.6500 KRW |
40.5100 KRW |
41.2300 KRW |
40.7900 KRW |
| 2025-11-13 |
42.8004 KRW |
2,306,497.9590 STRAX |
43.4500 KRW |
42.0000 KRW |
43.4700 KRW |
42.6000 KRW |
| 2025-11-12 |
45.1870 KRW |
8,621,495.1038 STRAX |
44.9200 KRW |
44.2700 KRW |
46.6000 KRW |
45.8600 KRW |
| 2025-11-11 |
45.1642 KRW |
7,798,050.1255 STRAX |
45.1000 KRW |
44.3700 KRW |
46.4900 KRW |
45.5900 KRW |
| 2025-11-10 |
42.8917 KRW |
319,376.0607 STRAX |
42.7000 KRW |
42.6300 KRW |
43.4500 KRW |
43.4500 KRW |
| 2025-11-09 |
42.5350 KRW |
1,625,384.4927 STRAX |
42.5400 KRW |
42.2700 KRW |
42.9500 KRW |
42.7200 KRW |
| 2025-11-08 |
41.8001 KRW |
700,434.5810 STRAX |
41.6200 KRW |
41.2400 KRW |
42.1800 KRW |
42.1800 KRW |
| 2025-11-07 |
41.6739 KRW |
2,283,079.5145 STRAX |
40.2400 KRW |
40.2400 KRW |
42.4600 KRW |
41.9400 KRW |
| 2025-11-06 |
38.6524 KRW |
3,381,736.5272 STRAX |
38.3300 KRW |
37.8900 KRW |
39.6300 KRW |
39.6300 KRW |
| 2025-11-05 |
37.6952 KRW |
2,535,173.3150 STRAX |
37.3100 KRW |
37.2200 KRW |
38.2600 KRW |
37.5600 KRW |
| 2025-11-04 |
38.4125 KRW |
2,179,819.5634 STRAX |
38.6000 KRW |
37.8200 KRW |
38.9400 KRW |
38.5600 KRW |
| 2025-11-03 |
38.9868 KRW |
5,717,642.6053 STRAX |
40.3000 KRW |
37.9600 KRW |
40.3000 KRW |
38.8300 KRW |
| 2025-11-02 |
44.3879 KRW |
487,628.2801 STRAX |
44.6100 KRW |
44.1900 KRW |
44.6100 KRW |
44.3200 KRW |
| 2025-11-01 |
45.4782 KRW |
99,435.8100 STRAX |
45.3600 KRW |
45.3000 KRW |
45.6100 KRW |
45.6100 KRW |