Identifier on Bithumb: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |