Identifier on Bithumb: KRW-XCN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
22.0391 KRW |
66,104,005.8690 XCN |
22.6200 KRW |
21.4600 KRW |
22.9900 KRW |
21.8300 KRW |
| 2025-03-05 |
23.1286 KRW |
67,247,610.4808 XCN |
23.1200 KRW |
22.5400 KRW |
23.6800 KRW |
23.4200 KRW |
| 2025-03-04 |
24.2188 KRW |
365,848,477.0904 XCN |
23.0800 KRW |
22.9000 KRW |
25.4400 KRW |
24.3300 KRW |
| 2025-03-03 |
27.6403 KRW |
634,858,034.9335 XCN |
28.0200 KRW |
23.3300 KRW |
31.5300 KRW |
24.1600 KRW |
| 2025-03-02 |
25.8301 KRW |
1,185,000,985.6129 XCN |
23.4900 KRW |
22.5500 KRW |
29.4000 KRW |
27.5000 KRW |
| 2025-03-01 |
23.1036 KRW |
319,952,604.4539 XCN |
21.0900 KRW |
20.6100 KRW |
24.7200 KRW |
23.9400 KRW |
| 2025-02-28 |
21.1645 KRW |
273,323,076.0468 XCN |
20.4500 KRW |
20.4400 KRW |
22.0700 KRW |
20.9600 KRW |
| 2025-02-27 |
23.5195 KRW |
337,416,756.0083 XCN |
24.0800 KRW |
22.6300 KRW |
24.5000 KRW |
23.2800 KRW |
| 2025-02-26 |
23.6193 KRW |
169,653,236.3733 XCN |
24.0800 KRW |
22.6300 KRW |
24.5000 KRW |
23.8800 KRW |
| 2025-02-25 |
24.7168 KRW |
301,086,489.1252 XCN |
21.9200 KRW |
21.7600 KRW |
28.9000 KRW |
28.6700 KRW |
| 2025-02-24 |
25.0676 KRW |
190,331,793.3914 XCN |
25.8300 KRW |
23.4500 KRW |
26.7300 KRW |
23.9600 KRW |
| 2025-02-23 |
29.0661 KRW |
436,031,683.0781 XCN |
27.0300 KRW |
26.7500 KRW |
30.7000 KRW |
28.6900 KRW |
| 2025-02-22 |
26.6193 KRW |
221,912,804.5246 XCN |
26.0200 KRW |
25.5200 KRW |
28.1700 KRW |
26.4900 KRW |
| 2025-02-21 |
27.5305 KRW |
134,765,409.3128 XCN |
28.8700 KRW |
25.5500 KRW |
29.0600 KRW |
27.1700 KRW |
| 2025-02-20 |
29.1320 KRW |
133,156,750.2199 XCN |
29.6000 KRW |
28.6000 KRW |
29.9200 KRW |
29.1400 KRW |
| 2025-02-19 |
31.0905 KRW |
102,702,825.3165 XCN |
31.2600 KRW |
30.4200 KRW |
31.8500 KRW |
30.5100 KRW |
| 2025-02-18 |
31.9992 KRW |
255,968,624.8411 XCN |
31.2200 KRW |
30.0000 KRW |
34.1200 KRW |
31.7000 KRW |
| 2025-02-17 |
32.6228 KRW |
105,917,746.3145 XCN |
33.6400 KRW |
32.0100 KRW |
33.7600 KRW |
32.5000 KRW |
| 2025-02-16 |
33.8948 KRW |
137,150,268.3823 XCN |
34.3600 KRW |
33.2000 KRW |
34.6300 KRW |
33.6900 KRW |
| 2025-02-15 |
35.0923 KRW |
649,317,654.4814 XCN |
32.2000 KRW |
31.8400 KRW |
38.4100 KRW |
34.1500 KRW |
| 2025-02-14 |
34.1800 KRW |
440,418,871.1396 XCN |
33.6100 KRW |
32.8800 KRW |
36.2100 KRW |
33.8500 KRW |
| 2025-02-13 |
36.3008 KRW |
258,111,444.3885 XCN |
37.9000 KRW |
34.5500 KRW |
38.0100 KRW |
35.0000 KRW |
| 2025-02-12 |
35.6589 KRW |
728,702,214.6989 XCN |
35.1100 KRW |
33.5500 KRW |
37.8100 KRW |
36.0300 KRW |
| 2025-02-11 |
33.2360 KRW |
348,297,133.5502 XCN |
33.0800 KRW |
30.7200 KRW |
35.3500 KRW |
31.0700 KRW |
| 2025-02-10 |
36.2780 KRW |
183,932,999.1363 XCN |
36.7700 KRW |
34.4500 KRW |
38.0700 KRW |
35.9300 KRW |
| 2025-02-09 |
38.2965 KRW |
238,732,088.3358 XCN |
39.1400 KRW |
35.9000 KRW |
40.7000 KRW |
38.2800 KRW |
| 2025-02-08 |
41.9784 KRW |
104,724,329.5077 XCN |
42.6100 KRW |
41.4500 KRW |
42.9800 KRW |
42.0900 KRW |
| 2025-02-07 |
43.8760 KRW |
194,792,293.8836 XCN |
46.0200 KRW |
41.7200 KRW |
46.0200 KRW |
42.4800 KRW |
| 2025-02-06 |
43.7407 KRW |
278,976,227.9143 XCN |
45.7000 KRW |
41.1700 KRW |
46.1700 KRW |
41.9200 KRW |
| 2025-02-05 |
46.9180 KRW |
177,916,866.4482 XCN |
47.8400 KRW |
45.8000 KRW |
48.5500 KRW |
46.7800 KRW |
| 2025-02-04 |
48.3546 KRW |
622,400,158.2896 XCN |
49.1700 KRW |
45.5100 KRW |
50.9900 KRW |
48.6700 KRW |
| 2025-02-03 |
47.6760 KRW |
1,663,673,445.1278 XCN |
40.8700 KRW |
39.7300 KRW |
52.6400 KRW |
47.4200 KRW |
| 2025-02-02 |
42.6736 KRW |
836,656,325.9651 XCN |
45.3500 KRW |
38.3000 KRW |
46.4900 KRW |
41.5300 KRW |
| 2025-02-01 |
50.5523 KRW |
661,383,135.5844 XCN |
52.4400 KRW |
45.2300 KRW |
55.1200 KRW |
47.0100 KRW |
| 2025-01-31 |
49.3919 KRW |
570,444,239.1417 XCN |
49.2500 KRW |
45.8700 KRW |
53.0000 KRW |
49.6500 KRW |
| 2025-01-30 |
52.9620 KRW |
1,073,588,605.1775 XCN |
56.1700 KRW |
50.1700 KRW |
57.8800 KRW |
51.6100 KRW |
| 2025-01-29 |
53.8723 KRW |
2,013,903,523.3373 XCN |
51.5000 KRW |
50.2200 KRW |
58.4600 KRW |
52.9700 KRW |
| 2025-01-28 |
42.9543 KRW |
874,965,446.2397 XCN |
44.1900 KRW |
39.2700 KRW |
46.9100 KRW |
44.2100 KRW |
| 2025-01-27 |
46.6333 KRW |
2,645,627,533.4632 XCN |
46.1500 KRW |
33.8100 KRW |
55.5600 KRW |
49.3800 KRW |
| 2025-01-26 |
61.1045 KRW |
1,947,655,472.0053 XCN |
68.1700 KRW |
49.3300 KRW |
73.8800 KRW |
50.6900 KRW |
| 2025-01-25 |
42.2831 KRW |
1,621,943,777.5730 XCN |
40.1500 KRW |
38.3200 KRW |
49.6000 KRW |
47.9600 KRW |
| 2025-01-24 |
34.6896 KRW |
3,404,860,501.5948 XCN |
32.3300 KRW |
29.2200 KRW |
39.9000 KRW |
35.6700 KRW |