Identifier on Bithumb: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
45.5638 KRW |
345,299.4706 STRAX |
45.6500 KRW |
45.3200 KRW |
45.7100 KRW |
45.5000 KRW |
| 2025-10-30 |
46.0145 KRW |
360,550.4323 STRAX |
46.1600 KRW |
45.8500 KRW |
46.2700 KRW |
45.9600 KRW |
| 2025-10-29 |
47.0774 KRW |
322,234.6524 STRAX |
47.0000 KRW |
46.7700 KRW |
47.2400 KRW |
47.0400 KRW |
| 2025-10-28 |
47.0238 KRW |
249,214.8235 STRAX |
47.1600 KRW |
46.8600 KRW |
47.2900 KRW |
46.8700 KRW |
| 2025-10-27 |
47.6972 KRW |
300,330.4252 STRAX |
47.4100 KRW |
47.2800 KRW |
47.8600 KRW |
47.6900 KRW |
| 2025-10-26 |
48.1399 KRW |
559,618.1028 STRAX |
47.9600 KRW |
47.8600 KRW |
48.6500 KRW |
48.2200 KRW |
| 2025-10-25 |
47.4048 KRW |
108,810.8480 STRAX |
47.2900 KRW |
47.2000 KRW |
47.5900 KRW |
47.5600 KRW |
| 2025-10-24 |
47.4057 KRW |
481,249.7852 STRAX |
47.4500 KRW |
47.3000 KRW |
47.9200 KRW |
47.6200 KRW |
| 2025-10-23 |
47.6025 KRW |
144,601.1411 STRAX |
47.4900 KRW |
47.4500 KRW |
47.7700 KRW |
47.6500 KRW |
| 2025-10-22 |
47.3249 KRW |
748,525.9526 STRAX |
47.6500 KRW |
46.8000 KRW |
47.8600 KRW |
47.2300 KRW |
| 2025-10-21 |
48.6646 KRW |
1,581,406.6693 STRAX |
48.7500 KRW |
47.6700 KRW |
49.2100 KRW |
47.8100 KRW |
| 2025-10-20 |
48.6002 KRW |
643,185.9998 STRAX |
49.0400 KRW |
48.3300 KRW |
49.0400 KRW |
48.5500 KRW |
| 2025-10-19 |
49.1858 KRW |
692,371.1422 STRAX |
48.9300 KRW |
48.6700 KRW |
49.4000 KRW |
49.0900 KRW |
| 2025-10-18 |
48.1292 KRW |
649,539.7341 STRAX |
47.9800 KRW |
47.9200 KRW |
48.4100 KRW |
48.2300 KRW |
| 2025-10-17 |
48.5780 KRW |
2,419,473.9741 STRAX |
47.9400 KRW |
47.9100 KRW |
49.1700 KRW |
49.0700 KRW |
| 2025-10-16 |
50.0944 KRW |
1,632,058.6510 STRAX |
50.9100 KRW |
49.3700 KRW |
51.0200 KRW |
49.9900 KRW |
| 2025-10-15 |
51.3123 KRW |
858,310.0934 STRAX |
51.8300 KRW |
50.5500 KRW |
52.0300 KRW |
51.2200 KRW |
| 2025-10-14 |
52.6962 KRW |
1,007,117.4402 STRAX |
51.5900 KRW |
51.2100 KRW |
53.8500 KRW |
52.7300 KRW |
| 2025-10-13 |
52.4967 KRW |
392,502.2821 STRAX |
52.0000 KRW |
51.9300 KRW |
53.1200 KRW |
52.7200 KRW |
| 2025-10-12 |
51.2195 KRW |
931,849.6881 STRAX |
51.0900 KRW |
50.5500 KRW |
51.9800 KRW |
51.5700 KRW |
| 2025-10-11 |
49.9496 KRW |
469,818.0437 STRAX |
49.9900 KRW |
49.3100 KRW |
50.3400 KRW |
49.6700 KRW |
| 2025-10-10 |
52.1695 KRW |
8,838,325.7940 STRAX |
55.4700 KRW |
48.9100 KRW |
55.4700 KRW |
49.0100 KRW |
| 2025-10-09 |
55.5625 KRW |
782,052.2911 STRAX |
55.3700 KRW |
55.1100 KRW |
56.4100 KRW |
55.1100 KRW |
| 2025-10-08 |
55.1460 KRW |
144,279.1253 STRAX |
54.8900 KRW |
54.8900 KRW |
55.2000 KRW |
55.1300 KRW |
| 2025-10-07 |
54.8906 KRW |
286,328.7336 STRAX |
55.5000 KRW |
54.5300 KRW |
55.5000 KRW |
54.7800 KRW |
| 2025-10-06 |
55.8113 KRW |
300,483.1292 STRAX |
55.9900 KRW |
55.5600 KRW |
56.1100 KRW |
56.1100 KRW |
| 2025-10-05 |
55.0714 KRW |
166,741.3702 STRAX |
55.2000 KRW |
54.8400 KRW |
55.2800 KRW |
55.1700 KRW |
| 2025-10-04 |
56.0506 KRW |
2,748,723.1005 STRAX |
56.4800 KRW |
54.9100 KRW |
57.1700 KRW |
55.6900 KRW |
| 2025-10-03 |
56.7718 KRW |
332,426.6342 STRAX |
56.4800 KRW |
56.3300 KRW |
57.1700 KRW |
56.6400 KRW |
| 2025-10-02 |
56.2294 KRW |
197,696.7189 STRAX |
55.4300 KRW |
55.4300 KRW |
56.6400 KRW |
56.5700 KRW |
| 2025-10-01 |
55.5149 KRW |
924,515.5936 STRAX |
54.9800 KRW |
54.8600 KRW |
56.3600 KRW |
55.9400 KRW |
| 2025-09-30 |
53.3136 KRW |
3,556,558.1026 STRAX |
52.9200 KRW |
52.3600 KRW |
54.5000 KRW |
53.6500 KRW |
| 2025-09-29 |
53.8468 KRW |
679,534.0715 STRAX |
54.5500 KRW |
52.8000 KRW |
54.8900 KRW |
53.9300 KRW |
| 2025-09-28 |
54.2002 KRW |
212,452.9427 STRAX |
53.9400 KRW |
53.9300 KRW |
54.6900 KRW |
54.6900 KRW |
| 2025-09-27 |
55.2183 KRW |
235,038.2794 STRAX |
55.3600 KRW |
54.9700 KRW |
55.4700 KRW |
54.9700 KRW |
| 2025-09-26 |
55.4198 KRW |
218,386.9876 STRAX |
55.0700 KRW |
54.8900 KRW |
55.8600 KRW |
55.7300 KRW |
| 2025-09-25 |
55.2112 KRW |
578,617.5331 STRAX |
55.5200 KRW |
54.9500 KRW |
55.7200 KRW |
55.1300 KRW |
| 2025-09-24 |
56.4102 KRW |
251,907.8807 STRAX |
56.2900 KRW |
56.1900 KRW |
56.5800 KRW |
56.3200 KRW |
| 2025-09-23 |
56.9345 KRW |
277,459.0219 STRAX |
57.0700 KRW |
56.6800 KRW |
57.1000 KRW |
56.8000 KRW |
| 2025-09-22 |
56.7112 KRW |
987,166.8195 STRAX |
57.0600 KRW |
56.1300 KRW |
57.2400 KRW |
56.6100 KRW |
| 2025-09-21 |
60.0075 KRW |
343,219.0886 STRAX |
60.0000 KRW |
59.9400 KRW |
60.1400 KRW |
60.1400 KRW |
| 2025-09-20 |
60.4440 KRW |
285,102.0098 STRAX |
60.4300 KRW |
60.2600 KRW |
60.6300 KRW |
60.3800 KRW |
| 2025-09-19 |
60.8690 KRW |
869,687.6989 STRAX |
60.8900 KRW |
60.4800 KRW |
60.9800 KRW |
60.4800 KRW |
| 2025-09-18 |
61.4265 KRW |
472,574.2416 STRAX |
61.3300 KRW |
61.2900 KRW |
61.5800 KRW |
61.4900 KRW |
| 2025-09-17 |
60.0169 KRW |
2,210,618.9862 STRAX |
60.1000 KRW |
59.1500 KRW |
61.4900 KRW |
60.8300 KRW |
| 2025-09-16 |
60.5233 KRW |
123,750.1796 STRAX |
60.2000 KRW |
60.2000 KRW |
60.8000 KRW |
60.7600 KRW |
| 2025-09-15 |
60.0508 KRW |
1,003,122.5128 STRAX |
60.3000 KRW |
59.7100 KRW |
60.9600 KRW |
60.3300 KRW |
| 2025-09-14 |
61.5787 KRW |
587,591.5015 STRAX |
61.5600 KRW |
61.3400 KRW |
61.9000 KRW |
61.7600 KRW |
| 2025-09-13 |
62.0135 KRW |
483,815.2055 STRAX |
62.2300 KRW |
61.8100 KRW |
62.3300 KRW |
62.1400 KRW |
| 2025-09-12 |
61.6757 KRW |
535,370.9395 STRAX |
61.4000 KRW |
61.4000 KRW |
62.0600 KRW |
61.9300 KRW |