Identifier on Bithumb: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-09 |
62.3118 KRW |
363,737.3218 STRAX |
63.6300 KRW |
60.9900 KRW |
63.6500 KRW |
61.6700 KRW |
| 2025-03-08 |
65.1161 KRW |
286,629.4272 STRAX |
65.2100 KRW |
64.5200 KRW |
66.7200 KRW |
66.0600 KRW |
| 2025-03-07 |
67.0741 KRW |
264,156.5109 STRAX |
66.9600 KRW |
65.5800 KRW |
68.7300 KRW |
66.2800 KRW |
| 2025-03-06 |
67.5142 KRW |
484,278.8589 STRAX |
67.4500 KRW |
66.8900 KRW |
68.8300 KRW |
68.2900 KRW |
| 2025-03-05 |
68.1095 KRW |
676,465.8616 STRAX |
67.5000 KRW |
67.2000 KRW |
69.1800 KRW |
68.2100 KRW |
| 2025-03-04 |
66.0601 KRW |
561,805.5506 STRAX |
66.0000 KRW |
64.3900 KRW |
68.8200 KRW |
67.4000 KRW |
| 2025-03-03 |
71.3914 KRW |
805,133.0692 STRAX |
73.9300 KRW |
70.1900 KRW |
74.2000 KRW |
72.0000 KRW |
| 2025-03-02 |
76.8706 KRW |
4,218,735.2981 STRAX |
74.4000 KRW |
74.3900 KRW |
80.8000 KRW |
80.7200 KRW |
| 2025-03-01 |
74.7633 KRW |
3,814,295.9361 STRAX |
71.4800 KRW |
71.3100 KRW |
77.0700 KRW |
74.2500 KRW |
| 2025-02-28 |
69.8995 KRW |
780,437.6531 STRAX |
68.5000 KRW |
68.5000 KRW |
70.5600 KRW |
70.2400 KRW |
| 2025-02-27 |
70.3626 KRW |
3,082,874.9352 STRAX |
69.5600 KRW |
68.1800 KRW |
72.2100 KRW |
70.5000 KRW |
| 2025-02-26 |
69.6732 KRW |
936,237.6236 STRAX |
69.5600 KRW |
68.1800 KRW |
71.9600 KRW |
70.1300 KRW |
| 2025-02-25 |
69.0315 KRW |
1,546,260.6115 STRAX |
67.3100 KRW |
67.0500 KRW |
71.8600 KRW |
71.8600 KRW |
| 2025-02-24 |
76.4989 KRW |
2,018,755.4509 STRAX |
79.0800 KRW |
72.0100 KRW |
79.0800 KRW |
73.3300 KRW |
| 2025-02-23 |
84.3271 KRW |
100,510.5550 STRAX |
84.3100 KRW |
84.0000 KRW |
85.2900 KRW |
84.1000 KRW |
| 2025-02-22 |
86.0002 KRW |
95,789.5520 STRAX |
85.1300 KRW |
85.1300 KRW |
86.2800 KRW |
86.2500 KRW |
| 2025-02-21 |
84.3251 KRW |
548,877.4027 STRAX |
86.6500 KRW |
83.5000 KRW |
86.6500 KRW |
84.0600 KRW |
| 2025-02-20 |
85.2469 KRW |
213,080.3926 STRAX |
85.0100 KRW |
84.5100 KRW |
86.3600 KRW |
85.8600 KRW |
| 2025-02-19 |
85.3290 KRW |
75,204.9704 STRAX |
85.0200 KRW |
84.5000 KRW |
86.3100 KRW |
86.3100 KRW |
| 2025-02-18 |
85.1259 KRW |
333,340.9699 STRAX |
85.7600 KRW |
84.2000 KRW |
86.1700 KRW |
85.8300 KRW |
| 2025-02-17 |
88.3809 KRW |
637,780.6272 STRAX |
89.8200 KRW |
87.8300 KRW |
89.8200 KRW |
89.0800 KRW |
| 2025-02-16 |
89.8317 KRW |
209,579.9329 STRAX |
90.4600 KRW |
89.2200 KRW |
90.4600 KRW |
89.8900 KRW |
| 2025-02-15 |
90.2973 KRW |
211,032.5262 STRAX |
89.9000 KRW |
89.8500 KRW |
90.9800 KRW |
90.3100 KRW |
| 2025-02-14 |
90.1829 KRW |
517,391.1787 STRAX |
90.0300 KRW |
89.2700 KRW |
91.0200 KRW |
89.7700 KRW |
| 2025-02-13 |
91.0528 KRW |
5,845,826.7815 STRAX |
88.2700 KRW |
88.2700 KRW |
99.0000 KRW |
90.0600 KRW |
| 2025-02-12 |
89.6096 KRW |
579,298.2537 STRAX |
85.8600 KRW |
85.8100 KRW |
91.8800 KRW |
91.0000 KRW |
| 2025-02-11 |
89.5503 KRW |
2,225,875.5014 STRAX |
89.1600 KRW |
88.5000 KRW |
90.7100 KRW |
90.4400 KRW |
| 2025-02-10 |
90.0224 KRW |
911,108.6559 STRAX |
90.2300 KRW |
89.0900 KRW |
91.1800 KRW |
91.1800 KRW |
| 2025-02-09 |
99.0977 KRW |
13,718,519.2658 STRAX |
91.1900 KRW |
90.5900 KRW |
109.0000 KRW |
93.6000 KRW |
| 2025-02-08 |
87.8452 KRW |
272,905.0194 STRAX |
87.3400 KRW |
87.1600 KRW |
88.4900 KRW |
88.1700 KRW |
| 2025-02-07 |
87.0618 KRW |
530,167.9559 STRAX |
88.5100 KRW |
85.9600 KRW |
88.5100 KRW |
86.4900 KRW |
| 2025-02-06 |
88.0404 KRW |
780,490.5427 STRAX |
88.5000 KRW |
86.4100 KRW |
89.2500 KRW |
88.4700 KRW |
| 2025-02-05 |
90.3033 KRW |
972,429.9484 STRAX |
91.0100 KRW |
89.1300 KRW |
92.7800 KRW |
89.7900 KRW |
| 2025-02-04 |
92.1618 KRW |
1,123,388.1381 STRAX |
93.3700 KRW |
89.9400 KRW |
94.3900 KRW |
92.4000 KRW |
| 2025-02-03 |
94.2266 KRW |
3,151,203.6232 STRAX |
89.1700 KRW |
88.0000 KRW |
98.0000 KRW |
96.5300 KRW |
| 2025-02-02 |
100.0633 KRW |
5,800,410.9831 STRAX |
101.0000 KRW |
95.5100 KRW |
104.0000 KRW |
95.9500 KRW |
| 2025-02-01 |
101.9455 KRW |
1,136,920.5823 STRAX |
102.0000 KRW |
101.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-01-31 |
102.9289 KRW |
3,016,268.2958 STRAX |
103.0000 KRW |
102.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2025-01-30 |
104.4348 KRW |
1,253,648.4013 STRAX |
105.0000 KRW |
104.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2025-01-29 |
101.3257 KRW |
3,146,830.9435 STRAX |
99.9800 KRW |
99.7500 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-01-28 |
101.2904 KRW |
2,141,512.8524 STRAX |
102.0000 KRW |
100.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-01-27 |
100.6498 KRW |
3,424,618.3112 STRAX |
102.0000 KRW |
100.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-01-26 |
107.5413 KRW |
1,583,756.3839 STRAX |
108.0000 KRW |
107.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-01-25 |
106.5048 KRW |
3,693,537.5017 STRAX |
107.0000 KRW |
104.0000 KRW |
108.0000 KRW |
108.0000 KRW |
| 2025-01-24 |
105.8302 KRW |
3,023,549.9489 STRAX |
106.0000 KRW |
104.0000 KRW |
108.0000 KRW |
107.0000 KRW |