Identifier on Bithumb: KRW-XTER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
62.3839 KRW |
1,309,908.1782 XTER |
62.9300 KRW |
61.1500 KRW |
64.8800 KRW |
63.4100 KRW |
| 2025-12-04 |
62.2217 KRW |
910,636.5058 XTER |
62.9300 KRW |
61.1500 KRW |
64.8800 KRW |
61.6200 KRW |
| 2025-12-03 |
62.2749 KRW |
703,097.0925 XTER |
63.0000 KRW |
61.3900 KRW |
63.8800 KRW |
62.7900 KRW |
| 2025-12-02 |
63.7841 KRW |
228,060.7954 XTER |
63.3100 KRW |
63.3100 KRW |
64.1600 KRW |
63.7500 KRW |
| 2025-12-01 |
66.4458 KRW |
4,192,435.8830 XTER |
64.5100 KRW |
60.1900 KRW |
72.6000 KRW |
60.2000 KRW |
| 2025-11-30 |
70.7560 KRW |
161,729.6457 XTER |
71.3900 KRW |
70.5000 KRW |
71.8300 KRW |
70.5000 KRW |
| 2025-11-29 |
71.6242 KRW |
267,628.5312 XTER |
72.9900 KRW |
71.0000 KRW |
73.0000 KRW |
71.0100 KRW |
| 2025-11-28 |
73.2995 KRW |
219,510.9244 XTER |
74.0300 KRW |
73.0000 KRW |
74.0800 KRW |
73.3300 KRW |
| 2025-11-27 |
74.3738 KRW |
1,879,691.6130 XTER |
72.6200 KRW |
72.0700 KRW |
79.1000 KRW |
72.3000 KRW |
| 2025-11-26 |
77.0527 KRW |
2,236,104.4874 XTER |
75.7500 KRW |
72.9900 KRW |
80.8000 KRW |
74.3600 KRW |
| 2025-11-25 |
74.3028 KRW |
231,496.9555 XTER |
74.3000 KRW |
73.7000 KRW |
75.0000 KRW |
74.5800 KRW |
| 2025-11-24 |
71.9916 KRW |
331,194.2320 XTER |
71.1300 KRW |
71.0000 KRW |
72.6200 KRW |
71.9600 KRW |
| 2025-11-23 |
72.2606 KRW |
71,765.9502 XTER |
72.3400 KRW |
71.8400 KRW |
73.0000 KRW |
71.9000 KRW |
| 2025-11-22 |
74.8131 KRW |
4,541,711.7144 XTER |
71.6100 KRW |
70.5300 KRW |
81.0000 KRW |
71.0200 KRW |
| 2025-11-21 |
72.4484 KRW |
1,192,601.2116 XTER |
71.7700 KRW |
70.4500 KRW |
74.7600 KRW |
71.8600 KRW |
| 2025-11-20 |
74.6718 KRW |
879,429.0165 XTER |
76.2700 KRW |
73.5300 KRW |
76.2900 KRW |
73.5300 KRW |
| 2025-11-19 |
71.3840 KRW |
551,438.7011 XTER |
74.9000 KRW |
70.0100 KRW |
74.9000 KRW |
70.9200 KRW |
| 2025-11-18 |
73.0100 KRW |
138,930.3691 XTER |
73.7100 KRW |
72.1900 KRW |
74.0000 KRW |
72.5000 KRW |
| 2025-11-17 |
72.7512 KRW |
481,580.5187 XTER |
74.1100 KRW |
71.0300 KRW |
74.5900 KRW |
72.4400 KRW |
| 2025-11-16 |
81.4177 KRW |
4,721,132.1191 XTER |
79.7100 KRW |
75.3100 KRW |
86.2500 KRW |
75.8400 KRW |
| 2025-11-15 |
79.6037 KRW |
112,128.0158 XTER |
79.6900 KRW |
79.5500 KRW |
80.8200 KRW |
79.5900 KRW |
| 2025-11-14 |
82.3886 KRW |
1,701,359.4989 XTER |
82.2400 KRW |
80.0000 KRW |
85.7800 KRW |
80.4200 KRW |
| 2025-11-13 |
86.2756 KRW |
1,687,120.3298 XTER |
85.8400 KRW |
82.7700 KRW |
89.8900 KRW |
84.0500 KRW |
| 2025-11-12 |
85.7396 KRW |
319,073.2032 XTER |
85.4900 KRW |
85.0200 KRW |
86.2800 KRW |
85.0200 KRW |
| 2025-11-11 |
86.3396 KRW |
1,304,678.3073 XTER |
85.6600 KRW |
84.4500 KRW |
88.9800 KRW |
84.5000 KRW |
| 2025-11-10 |
85.2515 KRW |
866,484.4145 XTER |
86.9400 KRW |
84.4500 KRW |
87.0700 KRW |
87.0100 KRW |
| 2025-11-09 |
85.2768 KRW |
642,727.3886 XTER |
85.5300 KRW |
84.6100 KRW |
87.0000 KRW |
86.5100 KRW |
| 2025-11-08 |
86.6042 KRW |
1,604,137.0387 XTER |
88.3600 KRW |
85.0100 KRW |
89.5000 KRW |
86.3400 KRW |
| 2025-11-07 |
87.8793 KRW |
4,958,679.2955 XTER |
87.8900 KRW |
84.2500 KRW |
91.8800 KRW |
90.2900 KRW |
| 2025-11-06 |
95.4623 KRW |
21,072,921.2048 XTER |
94.0100 KRW |
83.0800 KRW |
107.0000 KRW |
84.6900 KRW |
| 2025-11-05 |
92.9823 KRW |
54,224,410.1617 XTER |
81.2000 KRW |
80.7900 KRW |
101.0000 KRW |
94.2500 KRW |
| 2025-11-04 |
80.9867 KRW |
352,486.1614 XTER |
83.0000 KRW |
79.4400 KRW |
83.5200 KRW |
79.9000 KRW |
| 2025-11-03 |
82.2276 KRW |
2,077,351.1024 XTER |
89.7900 KRW |
79.4700 KRW |
90.0200 KRW |
80.9800 KRW |
| 2025-11-02 |
93.3753 KRW |
231,929.0581 XTER |
94.2900 KRW |
92.2800 KRW |
94.8900 KRW |
92.7300 KRW |
| 2025-11-01 |
92.4361 KRW |
726,082.9018 XTER |
94.0200 KRW |
91.4000 KRW |
94.5300 KRW |
92.7600 KRW |
| 2025-10-31 |
96.1955 KRW |
398,180.5771 XTER |
94.5400 KRW |
93.7100 KRW |
97.9700 KRW |
95.0000 KRW |
| 2025-10-30 |
93.5055 KRW |
924,853.1596 XTER |
94.7600 KRW |
91.1400 KRW |
97.4100 KRW |
92.4400 KRW |
| 2025-10-29 |
95.3635 KRW |
757,542.7776 XTER |
93.9200 KRW |
93.2600 KRW |
98.4800 KRW |
97.0000 KRW |
| 2025-10-28 |
92.6095 KRW |
675,436.8234 XTER |
96.6500 KRW |
88.8000 KRW |
96.6500 KRW |
93.1400 KRW |
| 2025-10-27 |
96.5257 KRW |
714,784.9331 XTER |
96.9900 KRW |
94.7500 KRW |
99.7800 KRW |
96.1700 KRW |
| 2025-10-26 |
98.6964 KRW |
354,573.3732 XTER |
98.9000 KRW |
97.6800 KRW |
100.0000 KRW |
98.9400 KRW |
| 2025-10-25 |
101.2008 KRW |
498,324.1852 XTER |
101.0000 KRW |
99.3000 KRW |
103.0000 KRW |
99.9900 KRW |
| 2025-10-24 |
98.2023 KRW |
4,325,219.4072 XTER |
98.1200 KRW |
95.0600 KRW |
103.0000 KRW |
95.8900 KRW |
| 2025-10-23 |
95.2923 KRW |
911,323.0707 XTER |
98.0100 KRW |
94.5200 KRW |
98.0100 KRW |
94.6100 KRW |
| 2025-10-22 |
98.6717 KRW |
16,825,610.0700 XTER |
94.9900 KRW |
90.4200 KRW |
103.0000 KRW |
90.6300 KRW |
| 2025-10-21 |
99.4409 KRW |
3,610,815.2173 XTER |
97.0000 KRW |
95.0100 KRW |
104.0000 KRW |
96.7500 KRW |
| 2025-10-20 |
97.0185 KRW |
598,861.2702 XTER |
98.1500 KRW |
95.5000 KRW |
98.8200 KRW |
95.5000 KRW |
| 2025-10-19 |
98.3548 KRW |
402,398.9954 XTER |
99.9700 KRW |
97.2000 KRW |
100.0000 KRW |
98.4400 KRW |
| 2025-10-18 |
103.2499 KRW |
2,920,517.3472 XTER |
98.8900 KRW |
98.8900 KRW |
108.0000 KRW |
99.5500 KRW |
| 2025-10-17 |
99.9745 KRW |
1,649,239.6761 XTER |
99.9800 KRW |
96.5400 KRW |
102.0000 KRW |
97.1900 KRW |