Identifier on Bithumb: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
458.3492 KRW |
500,734.2095 STX |
465.0000 KRW |
446.0000 KRW |
473.0000 KRW |
446.0000 KRW |
| 2025-12-04 |
463.7946 KRW |
90,806.8909 STX |
465.0000 KRW |
455.0000 KRW |
473.0000 KRW |
461.0000 KRW |
| 2025-12-03 |
465.4463 KRW |
37,645.1856 STX |
460.0000 KRW |
459.0000 KRW |
471.0000 KRW |
469.0000 KRW |
| 2025-12-02 |
454.1275 KRW |
670,215.6008 STX |
437.0000 KRW |
437.0000 KRW |
466.0000 KRW |
458.0000 KRW |
| 2025-12-01 |
416.0801 KRW |
273,302.5695 STX |
423.0000 KRW |
412.0000 KRW |
423.0000 KRW |
414.0000 KRW |
| 2025-11-30 |
469.1698 KRW |
113,497.9064 STX |
471.0000 KRW |
468.0000 KRW |
473.0000 KRW |
471.0000 KRW |
| 2025-11-29 |
473.5139 KRW |
185,601.8592 STX |
472.0000 KRW |
470.0000 KRW |
477.0000 KRW |
471.0000 KRW |
| 2025-11-28 |
485.9592 KRW |
278,078.4495 STX |
486.0000 KRW |
475.0000 KRW |
491.0000 KRW |
479.0000 KRW |
| 2025-11-27 |
486.0243 KRW |
79,750.1623 STX |
482.0000 KRW |
481.0000 KRW |
491.0000 KRW |
490.0000 KRW |
| 2025-11-26 |
474.7735 KRW |
95,373.1164 STX |
465.0000 KRW |
464.0000 KRW |
483.0000 KRW |
480.0000 KRW |
| 2025-11-25 |
472.8268 KRW |
271,318.4494 STX |
470.0000 KRW |
466.0000 KRW |
478.0000 KRW |
474.0000 KRW |
| 2025-11-24 |
476.1673 KRW |
476,935.9651 STX |
468.0000 KRW |
468.0000 KRW |
486.0000 KRW |
482.0000 KRW |
| 2025-11-23 |
469.7917 KRW |
57,210.8108 STX |
466.0000 KRW |
466.0000 KRW |
474.0000 KRW |
472.0000 KRW |
| 2025-11-22 |
461.4651 KRW |
346,953.1684 STX |
464.0000 KRW |
457.0000 KRW |
467.0000 KRW |
462.0000 KRW |
| 2025-11-21 |
467.9658 KRW |
406,734.7823 STX |
470.0000 KRW |
459.0000 KRW |
480.0000 KRW |
468.0000 KRW |
| 2025-11-20 |
491.6434 KRW |
768,266.6314 STX |
518.0000 KRW |
484.0000 KRW |
518.0000 KRW |
494.0000 KRW |
| 2025-11-19 |
501.5844 KRW |
654,789.2738 STX |
513.0000 KRW |
486.0000 KRW |
519.0000 KRW |
511.0000 KRW |
| 2025-11-18 |
514.4730 KRW |
802,084.6317 STX |
501.0000 KRW |
501.0000 KRW |
527.0000 KRW |
515.0000 KRW |
| 2025-11-17 |
512.1864 KRW |
639,759.9993 STX |
529.0000 KRW |
499.0000 KRW |
530.0000 KRW |
500.0000 KRW |
| 2025-11-16 |
518.6410 KRW |
834,712.0748 STX |
538.0000 KRW |
507.0000 KRW |
538.0000 KRW |
520.0000 KRW |
| 2025-11-15 |
542.0016 KRW |
963,929.4378 STX |
548.0000 KRW |
537.0000 KRW |
550.0000 KRW |
541.0000 KRW |
| 2025-11-14 |
559.1281 KRW |
330,960.6981 STX |
555.0000 KRW |
551.0000 KRW |
567.0000 KRW |
561.0000 KRW |
| 2025-11-13 |
586.8718 KRW |
466,591.6928 STX |
612.0000 KRW |
567.0000 KRW |
615.0000 KRW |
585.0000 KRW |
| 2025-11-12 |
611.2012 KRW |
403,373.3971 STX |
627.0000 KRW |
600.0000 KRW |
632.0000 KRW |
607.0000 KRW |
| 2025-11-11 |
643.4217 KRW |
374,790.8323 STX |
641.0000 KRW |
623.0000 KRW |
667.0000 KRW |
628.0000 KRW |
| 2025-11-10 |
632.8823 KRW |
315,153.9195 STX |
627.0000 KRW |
616.0000 KRW |
650.0000 KRW |
634.0000 KRW |
| 2025-11-09 |
631.7228 KRW |
346,603.6120 STX |
625.0000 KRW |
620.0000 KRW |
639.0000 KRW |
624.0000 KRW |
| 2025-11-08 |
593.7008 KRW |
119,671.1706 STX |
599.0000 KRW |
587.0000 KRW |
601.0000 KRW |
598.0000 KRW |
| 2025-11-07 |
593.7115 KRW |
842,553.1271 STX |
562.0000 KRW |
556.0000 KRW |
624.0000 KRW |
620.0000 KRW |
| 2025-11-06 |
522.9044 KRW |
305,398.9801 STX |
527.0000 KRW |
514.0000 KRW |
532.0000 KRW |
523.0000 KRW |
| 2025-11-05 |
535.5314 KRW |
185,244.7572 STX |
530.0000 KRW |
528.0000 KRW |
543.0000 KRW |
543.0000 KRW |
| 2025-11-04 |
533.3167 KRW |
359,335.8448 STX |
555.0000 KRW |
513.0000 KRW |
560.0000 KRW |
528.0000 KRW |
| 2025-11-03 |
563.5465 KRW |
564,927.8469 STX |
586.0000 KRW |
547.0000 KRW |
586.0000 KRW |
560.0000 KRW |
| 2025-11-02 |
621.7508 KRW |
47,799.7121 STX |
620.0000 KRW |
617.0000 KRW |
627.0000 KRW |
627.0000 KRW |
| 2025-11-01 |
631.3298 KRW |
158,424.9602 STX |
626.0000 KRW |
625.0000 KRW |
635.0000 KRW |
632.0000 KRW |
| 2025-10-31 |
616.2210 KRW |
129,369.5323 STX |
631.0000 KRW |
608.0000 KRW |
634.0000 KRW |
619.0000 KRW |
| 2025-10-30 |
610.2269 KRW |
772,637.4730 STX |
627.0000 KRW |
597.0000 KRW |
628.0000 KRW |
611.0000 KRW |
| 2025-10-29 |
655.3495 KRW |
955,146.7729 STX |
658.0000 KRW |
641.0000 KRW |
675.0000 KRW |
670.0000 KRW |
| 2025-10-28 |
666.3894 KRW |
628,552.0701 STX |
676.0000 KRW |
652.0000 KRW |
678.0000 KRW |
661.0000 KRW |
| 2025-10-27 |
682.5431 KRW |
443,838.9472 STX |
674.0000 KRW |
674.0000 KRW |
689.0000 KRW |
680.0000 KRW |
| 2025-10-26 |
690.1099 KRW |
144,262.9484 STX |
690.0000 KRW |
686.0000 KRW |
692.0000 KRW |
690.0000 KRW |
| 2025-10-25 |
667.9269 KRW |
260,618.1622 STX |
668.0000 KRW |
663.0000 KRW |
674.0000 KRW |
664.0000 KRW |
| 2025-10-24 |
663.9622 KRW |
357,630.6811 STX |
659.0000 KRW |
653.0000 KRW |
672.0000 KRW |
670.0000 KRW |
| 2025-10-23 |
646.9348 KRW |
322,764.5690 STX |
640.0000 KRW |
640.0000 KRW |
654.0000 KRW |
643.0000 KRW |
| 2025-10-22 |
638.0986 KRW |
730,753.7269 STX |
651.0000 KRW |
621.0000 KRW |
654.0000 KRW |
628.0000 KRW |
| 2025-10-21 |
675.3679 KRW |
1,039,482.0690 STX |
673.0000 KRW |
652.0000 KRW |
689.0000 KRW |
658.0000 KRW |
| 2025-10-20 |
664.7584 KRW |
542,026.1108 STX |
672.0000 KRW |
656.0000 KRW |
676.0000 KRW |
663.0000 KRW |
| 2025-10-19 |
681.2200 KRW |
1,121,159.0244 STX |
697.0000 KRW |
663.0000 KRW |
706.0000 KRW |
667.0000 KRW |
| 2025-10-18 |
642.8860 KRW |
194,016.9335 STX |
644.0000 KRW |
636.0000 KRW |
648.0000 KRW |
645.0000 KRW |
| 2025-10-17 |
645.5804 KRW |
456,233.1357 STX |
637.0000 KRW |
636.0000 KRW |
656.0000 KRW |
652.0000 KRW |