Identifier on Bithumb: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
922.3894 KRW |
324,960.3130 STX |
920.0000 KRW |
907.0000 KRW |
943.0000 KRW |
908.0000 KRW |
| 2025-03-15 |
968.0899 KRW |
89,784.4050 STX |
958.0000 KRW |
958.0000 KRW |
977.0000 KRW |
967.0000 KRW |
| 2025-03-14 |
960.0865 KRW |
178,745.5820 STX |
952.0000 KRW |
948.0000 KRW |
970.0000 KRW |
951.0000 KRW |
| 2025-03-13 |
906.0030 KRW |
526,040.9798 STX |
923.0000 KRW |
892.0000 KRW |
924.0000 KRW |
916.0000 KRW |
| 2025-03-12 |
926.2097 KRW |
401,148.7131 STX |
916.0000 KRW |
902.0000 KRW |
944.0000 KRW |
942.0000 KRW |
| 2025-03-11 |
903.9602 KRW |
430,425.3927 STX |
860.0000 KRW |
860.0000 KRW |
929.0000 KRW |
921.0000 KRW |
| 2025-03-10 |
903.1528 KRW |
1,054,204.1576 STX |
920.0000 KRW |
861.0000 KRW |
946.0000 KRW |
878.0000 KRW |
| 2025-03-09 |
945.4149 KRW |
1,003,715.7238 STX |
995.0000 KRW |
914.0000 KRW |
998.0000 KRW |
922.0000 KRW |
| 2025-03-08 |
1,022.1494 KRW |
161,165.6546 STX |
1,023.0000 KRW |
1,010.0000 KRW |
1,034.0000 KRW |
1,020.0000 KRW |
| 2025-03-07 |
1,082.3943 KRW |
159,384.0804 STX |
1,094.0000 KRW |
1,057.0000 KRW |
1,109.0000 KRW |
1,085.0000 KRW |
| 2025-03-06 |
1,089.1885 KRW |
530,862.9138 STX |
1,078.0000 KRW |
1,058.0000 KRW |
1,114.0000 KRW |
1,072.0000 KRW |
| 2025-03-05 |
1,081.0696 KRW |
270,094.0321 STX |
1,060.0000 KRW |
1,057.0000 KRW |
1,104.0000 KRW |
1,096.0000 KRW |
| 2025-03-04 |
1,030.3337 KRW |
1,130,687.6050 STX |
1,014.0000 KRW |
982.0000 KRW |
1,080.0000 KRW |
1,051.0000 KRW |
| 2025-03-03 |
1,155.2449 KRW |
559,108.9243 STX |
1,204.0000 KRW |
1,084.0000 KRW |
1,226.0000 KRW |
1,091.0000 KRW |
| 2025-03-02 |
1,270.0229 KRW |
1,459,148.0329 STX |
1,176.0000 KRW |
1,174.0000 KRW |
1,327.0000 KRW |
1,322.0000 KRW |
| 2025-03-01 |
1,186.5327 KRW |
158,855.2685 STX |
1,179.0000 KRW |
1,173.0000 KRW |
1,215.0000 KRW |
1,203.0000 KRW |
| 2025-02-28 |
1,224.4454 KRW |
243,962.3663 STX |
1,195.0000 KRW |
1,195.0000 KRW |
1,247.0000 KRW |
1,233.0000 KRW |
| 2025-02-27 |
1,246.7331 KRW |
3,686,337.0642 STX |
1,148.0000 KRW |
1,105.0000 KRW |
1,329.0000 KRW |
1,286.0000 KRW |
| 2025-02-26 |
1,146.9337 KRW |
626,344.7759 STX |
1,148.0000 KRW |
1,105.0000 KRW |
1,180.0000 KRW |
1,160.0000 KRW |
| 2025-02-25 |
1,101.2442 KRW |
663,370.3498 STX |
1,066.0000 KRW |
1,059.0000 KRW |
1,144.0000 KRW |
1,144.0000 KRW |
| 2025-02-24 |
1,199.7576 KRW |
793,282.8652 STX |
1,225.0000 KRW |
1,145.0000 KRW |
1,235.0000 KRW |
1,167.0000 KRW |
| 2025-02-23 |
1,335.1568 KRW |
57,306.8351 STX |
1,341.0000 KRW |
1,324.0000 KRW |
1,346.0000 KRW |
1,339.0000 KRW |
| 2025-02-22 |
1,362.4823 KRW |
186,362.7714 STX |
1,352.0000 KRW |
1,349.0000 KRW |
1,374.0000 KRW |
1,366.0000 KRW |
| 2025-02-21 |
1,372.9481 KRW |
640,324.6358 STX |
1,426.0000 KRW |
1,319.0000 KRW |
1,433.0000 KRW |
1,341.0000 KRW |
| 2025-02-20 |
1,374.0887 KRW |
389,186.6655 STX |
1,355.0000 KRW |
1,351.0000 KRW |
1,402.0000 KRW |
1,395.0000 KRW |
| 2025-02-19 |
1,318.6425 KRW |
158,751.3913 STX |
1,313.0000 KRW |
1,303.0000 KRW |
1,335.0000 KRW |
1,325.0000 KRW |
| 2025-02-18 |
1,302.2501 KRW |
348,735.5704 STX |
1,325.0000 KRW |
1,285.0000 KRW |
1,331.0000 KRW |
1,313.0000 KRW |
| 2025-02-17 |
1,390.0178 KRW |
226,282.2769 STX |
1,436.0000 KRW |
1,363.0000 KRW |
1,442.0000 KRW |
1,402.0000 KRW |
| 2025-02-16 |
1,404.3466 KRW |
293,252.6995 STX |
1,412.0000 KRW |
1,386.0000 KRW |
1,420.0000 KRW |
1,405.0000 KRW |
| 2025-02-15 |
1,409.6940 KRW |
129,899.9965 STX |
1,426.0000 KRW |
1,398.0000 KRW |
1,430.0000 KRW |
1,409.0000 KRW |
| 2025-02-14 |
1,491.7781 KRW |
226,658.7958 STX |
1,502.0000 KRW |
1,465.0000 KRW |
1,520.0000 KRW |
1,479.0000 KRW |
| 2025-02-13 |
1,437.7189 KRW |
144,299.1848 STX |
1,430.0000 KRW |
1,418.0000 KRW |
1,460.0000 KRW |
1,452.0000 KRW |
| 2025-02-12 |
1,469.3227 KRW |
464,637.2027 STX |
1,395.0000 KRW |
1,379.0000 KRW |
1,516.0000 KRW |
1,484.0000 KRW |
| 2025-02-11 |
1,438.6985 KRW |
180,402.2864 STX |
1,457.0000 KRW |
1,408.0000 KRW |
1,470.0000 KRW |
1,417.0000 KRW |
| 2025-02-10 |
1,463.9203 KRW |
257,956.2104 STX |
1,474.0000 KRW |
1,451.0000 KRW |
1,485.0000 KRW |
1,466.0000 KRW |
| 2025-02-09 |
1,367.5648 KRW |
218,779.3691 STX |
1,377.0000 KRW |
1,329.0000 KRW |
1,402.0000 KRW |
1,345.0000 KRW |
| 2025-02-08 |
1,370.3372 KRW |
343,007.2026 STX |
1,335.0000 KRW |
1,325.0000 KRW |
1,431.0000 KRW |
1,401.0000 KRW |
| 2025-02-07 |
1,383.2067 KRW |
460,310.8253 STX |
1,451.0000 KRW |
1,320.0000 KRW |
1,451.0000 KRW |
1,320.0000 KRW |
| 2025-02-06 |
1,425.8490 KRW |
497,824.7536 STX |
1,461.0000 KRW |
1,389.0000 KRW |
1,469.0000 KRW |
1,418.0000 KRW |
| 2025-02-05 |
1,552.8669 KRW |
216,814.6200 STX |
1,582.0000 KRW |
1,520.0000 KRW |
1,591.0000 KRW |
1,521.0000 KRW |
| 2025-02-04 |
1,592.0111 KRW |
452,888.9031 STX |
1,612.0000 KRW |
1,554.0000 KRW |
1,647.0000 KRW |
1,582.0000 KRW |
| 2025-02-03 |
1,582.8090 KRW |
1,136,332.7832 STX |
1,486.0000 KRW |
1,478.0000 KRW |
1,667.0000 KRW |
1,646.0000 KRW |
| 2025-02-02 |
1,701.7700 KRW |
1,484,417.5034 STX |
1,833.0000 KRW |
1,581.0000 KRW |
1,833.0000 KRW |
1,602.0000 KRW |
| 2025-02-01 |
1,942.9124 KRW |
529,228.0174 STX |
1,988.0000 KRW |
1,886.0000 KRW |
2,000.0000 KRW |
1,912.0000 KRW |
| 2025-01-31 |
2,052.9705 KRW |
426,499.4479 STX |
2,069.0000 KRW |
2,009.0000 KRW |
2,094.0000 KRW |
2,024.0000 KRW |
| 2025-01-30 |
2,014.0439 KRW |
488,480.6238 STX |
1,995.0000 KRW |
1,988.0000 KRW |
2,075.0000 KRW |
1,988.0000 KRW |
| 2025-01-29 |
1,923.3546 KRW |
279,373.4902 STX |
1,895.0000 KRW |
1,885.0000 KRW |
1,968.0000 KRW |
1,941.0000 KRW |
| 2025-01-28 |
1,936.2972 KRW |
196,134.0657 STX |
1,950.0000 KRW |
1,884.0000 KRW |
1,969.0000 KRW |
1,886.0000 KRW |
| 2025-01-27 |
1,924.6408 KRW |
339,244.0130 STX |
1,936.0000 KRW |
1,886.0000 KRW |
1,954.0000 KRW |
1,942.0000 KRW |
| 2025-01-26 |
2,094.9619 KRW |
165,225.0260 STX |
2,104.0000 KRW |
2,080.0000 KRW |
2,105.0000 KRW |
2,085.0000 KRW |