Identifier on Bithumb: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-28 |
80.8998 KRW |
1,568,326.5774 STRAX |
80.7900 KRW |
80.3900 KRW |
81.6100 KRW |
81.4200 KRW |
| 2025-04-27 |
80.9895 KRW |
1,793,170.5429 STRAX |
80.0600 KRW |
79.7500 KRW |
82.0700 KRW |
81.3500 KRW |
| 2025-04-26 |
85.4940 KRW |
3,164,312.7570 STRAX |
83.9800 KRW |
83.7700 KRW |
89.6400 KRW |
86.0900 KRW |
| 2025-04-25 |
87.5890 KRW |
6,215,771.5335 STRAX |
87.9800 KRW |
86.3300 KRW |
88.8800 KRW |
88.1900 KRW |
| 2025-04-24 |
83.2295 KRW |
10,413,288.1759 STRAX |
81.7600 KRW |
80.0000 KRW |
87.7600 KRW |
85.2300 KRW |
| 2025-04-23 |
75.7703 KRW |
5,937,595.1422 STRAX |
76.8500 KRW |
74.9100 KRW |
77.6900 KRW |
77.3200 KRW |
| 2025-04-22 |
78.2293 KRW |
2,972,357.0752 STRAX |
78.0400 KRW |
76.9100 KRW |
79.6400 KRW |
79.6300 KRW |
| 2025-04-21 |
85.4759 KRW |
6,196,724.3870 STRAX |
85.2000 KRW |
83.9700 KRW |
87.6600 KRW |
85.8100 KRW |
| 2025-04-20 |
88.8445 KRW |
12,786,240.5027 STRAX |
89.6100 KRW |
87.2000 KRW |
90.7100 KRW |
90.3800 KRW |
| 2025-04-19 |
90.3804 KRW |
15,678,280.3125 STRAX |
89.9100 KRW |
88.8300 KRW |
92.3500 KRW |
90.5000 KRW |
| 2025-04-18 |
92.7643 KRW |
59,459,202.2179 STRAX |
98.1800 KRW |
88.5200 KRW |
98.7500 KRW |
94.5600 KRW |
| 2025-04-17 |
93.2954 KRW |
101,389,726.1579 STRAX |
87.0400 KRW |
85.1100 KRW |
102.0000 KRW |
98.4700 KRW |
| 2025-04-16 |
92.9329 KRW |
163,769,711.4906 STRAX |
85.4200 KRW |
83.8500 KRW |
103.0000 KRW |
99.2200 KRW |
| 2025-04-15 |
60.2265 KRW |
1,743,025.1965 STRAX |
60.1500 KRW |
59.6400 KRW |
60.8800 KRW |
60.7700 KRW |
| 2025-04-14 |
59.6543 KRW |
1,851,462.4124 STRAX |
59.7900 KRW |
59.1400 KRW |
60.3200 KRW |
60.3200 KRW |
| 2025-04-13 |
60.7482 KRW |
3,726,720.1771 STRAX |
60.1200 KRW |
59.3600 KRW |
62.2000 KRW |
60.2200 KRW |
| 2025-04-12 |
61.9713 KRW |
4,932,490.2197 STRAX |
60.8000 KRW |
60.2300 KRW |
63.7200 KRW |
61.8600 KRW |
| 2025-04-11 |
59.1230 KRW |
1,593,737.8686 STRAX |
58.6200 KRW |
58.2700 KRW |
59.9000 KRW |
59.4200 KRW |
| 2025-04-10 |
60.4839 KRW |
12,234,397.4038 STRAX |
57.7800 KRW |
57.7800 KRW |
62.6900 KRW |
60.6500 KRW |
| 2025-04-09 |
59.4953 KRW |
4,069,085.6452 STRAX |
57.7800 KRW |
57.7800 KRW |
61.2600 KRW |
60.9500 KRW |
| 2025-04-08 |
59.0106 KRW |
6,415,308.4041 STRAX |
58.6900 KRW |
57.3000 KRW |
61.5200 KRW |
57.5000 KRW |
| 2025-04-07 |
54.0933 KRW |
3,814,803.6951 STRAX |
54.2600 KRW |
52.8800 KRW |
55.7700 KRW |
54.9600 KRW |
| 2025-04-06 |
59.5931 KRW |
24,712,648.9684 STRAX |
62.8300 KRW |
56.5100 KRW |
62.8300 KRW |
60.0200 KRW |
| 2025-04-05 |
58.7256 KRW |
30,196,058.0215 STRAX |
52.5900 KRW |
52.5900 KRW |
64.4200 KRW |
55.8400 KRW |
| 2025-04-04 |
52.5279 KRW |
115,445.9042 STRAX |
52.3300 KRW |
51.9200 KRW |
53.0200 KRW |
52.1900 KRW |
| 2025-04-03 |
51.5550 KRW |
446,108.2216 STRAX |
50.8100 KRW |
50.8100 KRW |
51.9600 KRW |
51.9000 KRW |
| 2025-04-02 |
54.8011 KRW |
1,556,031.3027 STRAX |
55.4300 KRW |
53.1200 KRW |
56.7800 KRW |
53.1200 KRW |
| 2025-04-01 |
57.2583 KRW |
295,575.6345 STRAX |
57.8200 KRW |
56.6200 KRW |
58.3600 KRW |
56.6200 KRW |
| 2025-03-31 |
56.5729 KRW |
3,593,383.8245 STRAX |
58.9700 KRW |
55.1100 KRW |
58.9700 KRW |
57.0500 KRW |
| 2025-03-30 |
58.9053 KRW |
32,612.4351 STRAX |
59.8800 KRW |
58.5700 KRW |
59.8800 KRW |
58.5700 KRW |
| 2025-03-29 |
58.7624 KRW |
327,568.3264 STRAX |
58.8000 KRW |
58.0700 KRW |
59.4500 KRW |
58.4000 KRW |
| 2025-03-28 |
60.4739 KRW |
281,942.7118 STRAX |
60.4100 KRW |
60.2200 KRW |
61.2700 KRW |
61.0300 KRW |
| 2025-03-27 |
64.8571 KRW |
499,947.3725 STRAX |
65.3600 KRW |
64.6300 KRW |
65.5300 KRW |
64.9800 KRW |
| 2025-03-26 |
66.2457 KRW |
6,171,848.6146 STRAX |
65.1400 KRW |
64.4300 KRW |
69.9700 KRW |
64.9500 KRW |
| 2025-03-25 |
65.3547 KRW |
675,226.8220 STRAX |
64.7400 KRW |
64.7400 KRW |
66.1800 KRW |
65.2100 KRW |
| 2025-03-24 |
64.2631 KRW |
431,690.2660 STRAX |
64.1600 KRW |
63.8600 KRW |
65.7900 KRW |
64.1200 KRW |
| 2025-03-23 |
64.1758 KRW |
766,027.3259 STRAX |
64.0800 KRW |
63.1400 KRW |
64.9600 KRW |
63.3400 KRW |
| 2025-03-22 |
64.2809 KRW |
97,656.3145 STRAX |
64.0800 KRW |
63.8100 KRW |
64.8100 KRW |
64.7100 KRW |
| 2025-03-21 |
63.4435 KRW |
449,328.2214 STRAX |
63.0700 KRW |
62.8500 KRW |
63.7600 KRW |
63.1200 KRW |
| 2025-03-20 |
64.6644 KRW |
575,974.3961 STRAX |
64.8200 KRW |
64.1100 KRW |
65.4900 KRW |
64.3600 KRW |
| 2025-03-19 |
63.9899 KRW |
555,246.3046 STRAX |
63.8400 KRW |
63.1700 KRW |
64.9900 KRW |
64.3800 KRW |
| 2025-03-18 |
62.8497 KRW |
1,818,246.2374 STRAX |
63.4300 KRW |
62.3200 KRW |
63.7700 KRW |
63.6300 KRW |
| 2025-03-17 |
62.4080 KRW |
89,935.0272 STRAX |
61.8600 KRW |
61.8200 KRW |
62.8300 KRW |
62.6000 KRW |
| 2025-03-16 |
61.5611 KRW |
139,431.4627 STRAX |
61.1300 KRW |
60.7700 KRW |
62.3100 KRW |
60.8400 KRW |
| 2025-03-15 |
62.0828 KRW |
11,773.9915 STRAX |
61.9700 KRW |
61.7200 KRW |
62.6000 KRW |
62.5200 KRW |
| 2025-03-14 |
62.0193 KRW |
304,997.2348 STRAX |
62.1400 KRW |
61.5400 KRW |
62.5500 KRW |
61.7000 KRW |
| 2025-03-13 |
59.8313 KRW |
354,610.9710 STRAX |
60.4700 KRW |
58.9900 KRW |
60.4700 KRW |
59.2200 KRW |
| 2025-03-12 |
59.8256 KRW |
393,323.9811 STRAX |
60.0100 KRW |
59.5800 KRW |
60.7400 KRW |
59.9100 KRW |
| 2025-03-11 |
60.2445 KRW |
192,940.0628 STRAX |
58.9900 KRW |
58.9900 KRW |
61.0400 KRW |
60.6100 KRW |
| 2025-03-10 |
60.2796 KRW |
816,906.1011 STRAX |
60.7200 KRW |
58.6700 KRW |
61.4400 KRW |
59.7600 KRW |