Identifier on Bithumb: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-17 |
64.5970 KRW |
6,566,956.3832 STRAX |
62.8800 KRW |
62.8400 KRW |
66.4200 KRW |
64.1100 KRW |
| 2025-06-16 |
60.2133 KRW |
258,941.9924 STRAX |
60.2600 KRW |
59.9900 KRW |
60.6200 KRW |
60.6200 KRW |
| 2025-06-15 |
60.9954 KRW |
481,492.3928 STRAX |
61.1500 KRW |
60.8000 KRW |
61.2400 KRW |
61.0800 KRW |
| 2025-06-14 |
61.6850 KRW |
2,119,854.4713 STRAX |
60.5700 KRW |
60.5400 KRW |
62.5700 KRW |
61.0100 KRW |
| 2025-06-13 |
58.2840 KRW |
860,415.7418 STRAX |
58.3000 KRW |
58.1000 KRW |
58.9300 KRW |
58.7600 KRW |
| 2025-06-12 |
61.2814 KRW |
1,291,837.6171 STRAX |
62.2100 KRW |
60.5700 KRW |
62.3300 KRW |
60.6900 KRW |
| 2025-06-11 |
63.6253 KRW |
1,087,039.5799 STRAX |
64.2700 KRW |
62.8100 KRW |
64.5100 KRW |
62.8100 KRW |
| 2025-06-10 |
63.7912 KRW |
327,120.1198 STRAX |
63.6900 KRW |
63.5500 KRW |
64.5000 KRW |
64.3200 KRW |
| 2025-06-09 |
63.3285 KRW |
2,449,045.7212 STRAX |
62.3800 KRW |
62.3800 KRW |
67.0000 KRW |
62.9900 KRW |
| 2025-06-08 |
62.4216 KRW |
322,084.5110 STRAX |
62.1400 KRW |
62.1000 KRW |
62.7500 KRW |
62.6600 KRW |
| 2025-06-07 |
62.1876 KRW |
471,969.1620 STRAX |
62.4600 KRW |
62.0600 KRW |
62.6200 KRW |
62.1200 KRW |
| 2025-06-06 |
61.6628 KRW |
1,056,832.8434 STRAX |
62.5100 KRW |
60.9200 KRW |
62.5700 KRW |
61.3000 KRW |
| 2025-06-05 |
60.9781 KRW |
3,901,727.7437 STRAX |
62.7600 KRW |
60.0300 KRW |
63.7400 KRW |
60.9000 KRW |
| 2025-06-04 |
65.7185 KRW |
2,652,348.9665 STRAX |
64.4300 KRW |
64.3000 KRW |
67.5300 KRW |
64.9900 KRW |
| 2025-06-03 |
66.4927 KRW |
1,439,282.3876 STRAX |
67.1300 KRW |
66.0300 KRW |
67.1300 KRW |
66.0800 KRW |
| 2025-06-02 |
67.9564 KRW |
8,501,735.9936 STRAX |
68.1000 KRW |
66.6600 KRW |
69.5000 KRW |
68.0500 KRW |
| 2025-06-01 |
63.9674 KRW |
369,845.6704 STRAX |
63.6600 KRW |
63.6600 KRW |
64.3700 KRW |
64.2500 KRW |
| 2025-05-31 |
64.0190 KRW |
312,569.5517 STRAX |
63.9400 KRW |
63.5200 KRW |
64.4800 KRW |
63.9000 KRW |
| 2025-05-30 |
67.0635 KRW |
1,990,305.5762 STRAX |
67.8400 KRW |
65.1100 KRW |
68.4900 KRW |
65.7400 KRW |
| 2025-05-29 |
73.5376 KRW |
3,364,068.8515 STRAX |
73.0100 KRW |
72.7700 KRW |
74.6000 KRW |
73.2200 KRW |
| 2025-05-28 |
70.7573 KRW |
1,038,163.8343 STRAX |
70.9600 KRW |
70.2700 KRW |
71.3900 KRW |
71.0500 KRW |
| 2025-05-27 |
72.4106 KRW |
319,096.0075 STRAX |
72.3900 KRW |
72.0700 KRW |
72.7300 KRW |
72.0700 KRW |
| 2025-05-26 |
71.7675 KRW |
326,229.9840 STRAX |
71.6100 KRW |
71.3100 KRW |
72.3200 KRW |
71.7100 KRW |
| 2025-05-25 |
71.7524 KRW |
901,628.5775 STRAX |
72.1500 KRW |
71.5500 KRW |
72.2300 KRW |
71.7500 KRW |
| 2025-05-24 |
75.4925 KRW |
1,532,306.6928 STRAX |
75.4200 KRW |
75.0000 KRW |
75.9000 KRW |
75.5300 KRW |
| 2025-05-23 |
73.8368 KRW |
964,269.8459 STRAX |
74.4800 KRW |
73.0200 KRW |
74.5800 KRW |
74.3500 KRW |
| 2025-05-22 |
73.2798 KRW |
561,593.5389 STRAX |
73.3500 KRW |
73.0000 KRW |
73.5000 KRW |
73.4000 KRW |
| 2025-05-21 |
71.5940 KRW |
1,277,045.1984 STRAX |
71.9400 KRW |
71.0300 KRW |
72.2100 KRW |
71.8800 KRW |
| 2025-05-20 |
71.7663 KRW |
439,089.2513 STRAX |
71.3400 KRW |
71.3400 KRW |
72.3700 KRW |
72.3100 KRW |
| 2025-05-19 |
71.9112 KRW |
724,507.8218 STRAX |
71.4300 KRW |
71.2400 KRW |
72.4200 KRW |
72.4100 KRW |
| 2025-05-18 |
74.4982 KRW |
1,217,086.8327 STRAX |
74.5400 KRW |
72.9300 KRW |
75.3400 KRW |
74.4000 KRW |
| 2025-05-17 |
72.7523 KRW |
1,307,801.7244 STRAX |
73.5900 KRW |
72.0000 KRW |
73.7800 KRW |
72.5900 KRW |
| 2025-05-16 |
76.0072 KRW |
471,618.9857 STRAX |
76.0600 KRW |
75.7400 KRW |
76.4100 KRW |
75.7400 KRW |
| 2025-05-15 |
77.1192 KRW |
3,083,372.7920 STRAX |
75.8600 KRW |
75.6700 KRW |
78.0000 KRW |
76.5000 KRW |
| 2025-05-14 |
78.1411 KRW |
939,315.8883 STRAX |
77.5500 KRW |
77.3500 KRW |
78.6500 KRW |
78.0200 KRW |
| 2025-05-13 |
78.9919 KRW |
1,548,807.2438 STRAX |
77.2000 KRW |
77.2000 KRW |
79.7500 KRW |
79.3100 KRW |
| 2025-05-12 |
78.6397 KRW |
5,836,981.0803 STRAX |
79.2600 KRW |
78.1500 KRW |
79.7800 KRW |
79.7800 KRW |
| 2025-05-11 |
81.6776 KRW |
2,579,829.8095 STRAX |
81.7700 KRW |
81.0300 KRW |
82.3600 KRW |
81.8900 KRW |
| 2025-05-10 |
76.8714 KRW |
2,595,463.5518 STRAX |
77.6000 KRW |
75.6800 KRW |
77.6900 KRW |
77.6900 KRW |
| 2025-05-09 |
77.2052 KRW |
2,751,838.1580 STRAX |
76.3100 KRW |
75.8500 KRW |
79.3000 KRW |
77.7300 KRW |
| 2025-05-08 |
75.6201 KRW |
2,840,214.0270 STRAX |
74.1300 KRW |
74.1300 KRW |
76.5000 KRW |
76.0400 KRW |
| 2025-05-07 |
71.8803 KRW |
1,810,003.7421 STRAX |
72.1500 KRW |
71.3000 KRW |
72.7600 KRW |
72.7600 KRW |
| 2025-05-06 |
72.6546 KRW |
1,216,893.0909 STRAX |
72.9600 KRW |
71.4400 KRW |
73.4000 KRW |
71.5300 KRW |
| 2025-05-05 |
79.2765 KRW |
3,768,801.7882 STRAX |
80.4600 KRW |
77.2000 KRW |
81.1900 KRW |
78.8700 KRW |
| 2025-05-04 |
84.8103 KRW |
5,421,901.4946 STRAX |
85.5600 KRW |
83.5700 KRW |
85.8800 KRW |
85.4300 KRW |
| 2025-05-03 |
80.8268 KRW |
11,683,569.7899 STRAX |
82.6700 KRW |
78.6600 KRW |
83.0900 KRW |
81.1600 KRW |
| 2025-05-02 |
77.9863 KRW |
3,816,109.5442 STRAX |
76.0400 KRW |
75.9400 KRW |
79.7300 KRW |
76.5600 KRW |
| 2025-05-01 |
75.8974 KRW |
2,017,803.7621 STRAX |
76.5400 KRW |
74.7600 KRW |
77.5700 KRW |
75.9800 KRW |
| 2025-04-30 |
75.4401 KRW |
1,134,447.7251 STRAX |
74.4400 KRW |
74.3600 KRW |
76.5200 KRW |
76.3800 KRW |
| 2025-04-29 |
78.1283 KRW |
1,475,766.1910 STRAX |
78.8000 KRW |
77.7600 KRW |
78.8000 KRW |
78.1900 KRW |