Identifier on Bithumb: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
1,102.1932 KRW |
155,374.5350 STX |
1,117.0000 KRW |
1,088.0000 KRW |
1,117.0000 KRW |
1,098.0000 KRW |
| 2025-05-03 |
1,115.3915 KRW |
291,376.0880 STX |
1,133.0000 KRW |
1,103.0000 KRW |
1,137.0000 KRW |
1,110.0000 KRW |
| 2025-05-02 |
1,176.1379 KRW |
227,745.0224 STX |
1,190.0000 KRW |
1,154.0000 KRW |
1,194.0000 KRW |
1,163.0000 KRW |
| 2025-05-01 |
1,213.2530 KRW |
416,723.5263 STX |
1,217.0000 KRW |
1,202.0000 KRW |
1,223.0000 KRW |
1,214.0000 KRW |
| 2025-04-30 |
1,162.5935 KRW |
488,475.0502 STX |
1,136.0000 KRW |
1,130.0000 KRW |
1,182.0000 KRW |
1,177.0000 KRW |
| 2025-04-29 |
1,194.2444 KRW |
588,338.9949 STX |
1,203.0000 KRW |
1,176.0000 KRW |
1,210.0000 KRW |
1,194.0000 KRW |
| 2025-04-28 |
1,208.9571 KRW |
1,066,004.9999 STX |
1,222.0000 KRW |
1,190.0000 KRW |
1,228.0000 KRW |
1,211.0000 KRW |
| 2025-04-27 |
1,242.0268 KRW |
598,958.4833 STX |
1,264.0000 KRW |
1,211.0000 KRW |
1,273.0000 KRW |
1,215.0000 KRW |
| 2025-04-26 |
1,225.0483 KRW |
145,711.5785 STX |
1,225.0000 KRW |
1,216.0000 KRW |
1,234.0000 KRW |
1,218.0000 KRW |
| 2025-04-25 |
1,260.9826 KRW |
493,294.2424 STX |
1,274.0000 KRW |
1,237.0000 KRW |
1,278.0000 KRW |
1,264.0000 KRW |
| 2025-04-24 |
1,206.5191 KRW |
885,918.0575 STX |
1,213.0000 KRW |
1,171.0000 KRW |
1,237.0000 KRW |
1,227.0000 KRW |
| 2025-04-23 |
1,108.5415 KRW |
1,396,569.6445 STX |
1,122.0000 KRW |
1,087.0000 KRW |
1,130.0000 KRW |
1,110.0000 KRW |
| 2025-04-22 |
1,141.2556 KRW |
2,042,128.3488 STX |
1,090.0000 KRW |
1,089.0000 KRW |
1,189.0000 KRW |
1,162.0000 KRW |
| 2025-04-21 |
1,018.8079 KRW |
1,004,489.0152 STX |
1,016.0000 KRW |
998.0000 KRW |
1,041.0000 KRW |
1,013.0000 KRW |
| 2025-04-20 |
907.1160 KRW |
102,186.9254 STX |
895.0000 KRW |
887.0000 KRW |
921.0000 KRW |
908.0000 KRW |
| 2025-04-19 |
880.2269 KRW |
80,000.3039 STX |
872.0000 KRW |
872.0000 KRW |
892.0000 KRW |
892.0000 KRW |
| 2025-04-18 |
856.8822 KRW |
73,916.9239 STX |
858.0000 KRW |
852.0000 KRW |
866.0000 KRW |
857.0000 KRW |
| 2025-04-17 |
846.6476 KRW |
139,228.8389 STX |
828.0000 KRW |
828.0000 KRW |
856.0000 KRW |
849.0000 KRW |
| 2025-04-16 |
839.1739 KRW |
260,013.9322 STX |
850.0000 KRW |
824.0000 KRW |
859.0000 KRW |
841.0000 KRW |
| 2025-04-15 |
862.5857 KRW |
281,723.9431 STX |
867.0000 KRW |
851.0000 KRW |
882.0000 KRW |
855.0000 KRW |
| 2025-04-14 |
876.9954 KRW |
327,369.7829 STX |
898.0000 KRW |
866.0000 KRW |
898.0000 KRW |
874.0000 KRW |
| 2025-04-13 |
902.0896 KRW |
253,807.7930 STX |
905.0000 KRW |
883.0000 KRW |
931.0000 KRW |
883.0000 KRW |
| 2025-04-12 |
937.9950 KRW |
223,898.7163 STX |
941.0000 KRW |
924.0000 KRW |
950.0000 KRW |
940.0000 KRW |
| 2025-04-11 |
901.4704 KRW |
151,665.8202 STX |
896.0000 KRW |
892.0000 KRW |
914.0000 KRW |
899.0000 KRW |
| 2025-04-10 |
889.3360 KRW |
1,972,019.0730 STX |
825.0000 KRW |
825.0000 KRW |
918.0000 KRW |
903.0000 KRW |
| 2025-04-09 |
879.3808 KRW |
972,727.4227 STX |
825.0000 KRW |
825.0000 KRW |
906.0000 KRW |
897.0000 KRW |
| 2025-04-08 |
825.1990 KRW |
328,961.8622 STX |
837.0000 KRW |
799.0000 KRW |
846.0000 KRW |
800.0000 KRW |
| 2025-04-07 |
801.9671 KRW |
744,123.8277 STX |
797.0000 KRW |
780.0000 KRW |
832.0000 KRW |
832.0000 KRW |
| 2025-04-06 |
819.7259 KRW |
747,270.8236 STX |
879.0000 KRW |
788.0000 KRW |
882.0000 KRW |
797.0000 KRW |
| 2025-04-05 |
879.4769 KRW |
166,393.8528 STX |
890.0000 KRW |
871.0000 KRW |
890.0000 KRW |
888.0000 KRW |
| 2025-04-04 |
884.2219 KRW |
447,715.2539 STX |
866.0000 KRW |
866.0000 KRW |
903.0000 KRW |
883.0000 KRW |
| 2025-04-03 |
850.4816 KRW |
149,282.8460 STX |
832.0000 KRW |
831.0000 KRW |
862.0000 KRW |
858.0000 KRW |
| 2025-04-02 |
901.9908 KRW |
645,096.5210 STX |
901.0000 KRW |
860.0000 KRW |
938.0000 KRW |
860.0000 KRW |
| 2025-04-01 |
924.8601 KRW |
168,752.2491 STX |
929.0000 KRW |
907.0000 KRW |
940.0000 KRW |
924.0000 KRW |
| 2025-03-31 |
909.4977 KRW |
254,563.3990 STX |
924.0000 KRW |
898.0000 KRW |
927.0000 KRW |
902.0000 KRW |
| 2025-03-30 |
918.2430 KRW |
172,225.1895 STX |
928.0000 KRW |
903.0000 KRW |
939.0000 KRW |
921.0000 KRW |
| 2025-03-29 |
928.0659 KRW |
321,544.8552 STX |
939.0000 KRW |
917.0000 KRW |
945.0000 KRW |
924.0000 KRW |
| 2025-03-28 |
980.0674 KRW |
260,391.1219 STX |
985.0000 KRW |
966.0000 KRW |
991.0000 KRW |
985.0000 KRW |
| 2025-03-27 |
1,072.8694 KRW |
305,334.0572 STX |
1,087.0000 KRW |
1,060.0000 KRW |
1,087.0000 KRW |
1,078.0000 KRW |
| 2025-03-26 |
1,067.4867 KRW |
675,897.0326 STX |
1,050.0000 KRW |
1,046.0000 KRW |
1,090.0000 KRW |
1,067.0000 KRW |
| 2025-03-25 |
1,031.8082 KRW |
390,721.4002 STX |
1,031.0000 KRW |
1,020.0000 KRW |
1,045.0000 KRW |
1,029.0000 KRW |
| 2025-03-24 |
1,010.3843 KRW |
311,457.2482 STX |
1,007.0000 KRW |
999.0000 KRW |
1,022.0000 KRW |
1,002.0000 KRW |
| 2025-03-23 |
929.0453 KRW |
665,721.3801 STX |
921.0000 KRW |
915.0000 KRW |
955.0000 KRW |
938.0000 KRW |
| 2025-03-22 |
924.7547 KRW |
144,658.5867 STX |
921.0000 KRW |
919.0000 KRW |
934.0000 KRW |
922.0000 KRW |
| 2025-03-21 |
916.7908 KRW |
130,619.0578 STX |
917.0000 KRW |
910.0000 KRW |
924.0000 KRW |
913.0000 KRW |
| 2025-03-20 |
942.0637 KRW |
95,212.6217 STX |
955.0000 KRW |
932.0000 KRW |
955.0000 KRW |
951.0000 KRW |
| 2025-03-19 |
950.5015 KRW |
839,923.0217 STX |
935.0000 KRW |
935.0000 KRW |
977.0000 KRW |
970.0000 KRW |
| 2025-03-18 |
881.3301 KRW |
358,096.0156 STX |
882.0000 KRW |
866.0000 KRW |
906.0000 KRW |
901.0000 KRW |
| 2025-03-17 |
926.5349 KRW |
456,452.2437 STX |
914.0000 KRW |
907.0000 KRW |
942.0000 KRW |
923.0000 KRW |
| 2025-03-16 |
922.3894 KRW |
324,960.3130 STX |
920.0000 KRW |
907.0000 KRW |
943.0000 KRW |
908.0000 KRW |