Identifier on Bithumb: KRW-XTER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
34.1017 KRW |
58,616.6471 XTER |
34.1200 KRW |
34.1000 KRW |
34.1200 KRW |
34.1000 KRW |
| 2026-02-02 |
35.6708 KRW |
3,610,319.2487 XTER |
35.5100 KRW |
34.4900 KRW |
37.9400 KRW |
35.3100 KRW |
| 2026-02-01 |
35.9192 KRW |
376,161.7639 XTER |
35.3700 KRW |
35.3700 KRW |
36.4500 KRW |
35.5400 KRW |
| 2026-01-31 |
35.2948 KRW |
845,761.6642 XTER |
36.6200 KRW |
34.6600 KRW |
36.8300 KRW |
34.7800 KRW |
| 2026-01-30 |
38.6306 KRW |
2,534,342.1927 XTER |
38.0800 KRW |
36.3100 KRW |
40.0000 KRW |
37.5500 KRW |
| 2026-01-29 |
37.8195 KRW |
2,004,237.2341 XTER |
39.6700 KRW |
36.1600 KRW |
39.6700 KRW |
36.9900 KRW |
| 2026-01-28 |
40.3870 KRW |
1,058,360.2866 XTER |
41.8500 KRW |
39.0900 KRW |
41.8500 KRW |
40.1700 KRW |
| 2026-01-27 |
41.0634 KRW |
3,245,548.5332 XTER |
41.7100 KRW |
39.0500 KRW |
43.3300 KRW |
40.1400 KRW |
| 2026-01-26 |
41.2519 KRW |
45,106.0192 XTER |
41.4400 KRW |
41.1400 KRW |
41.4500 KRW |
41.4300 KRW |
| 2026-01-25 |
42.8595 KRW |
404,068.4269 XTER |
43.8000 KRW |
42.5000 KRW |
44.2200 KRW |
42.6800 KRW |
| 2026-01-24 |
42.8478 KRW |
719,897.9088 XTER |
43.8900 KRW |
42.1800 KRW |
43.8900 KRW |
42.6900 KRW |
| 2026-01-23 |
42.2116 KRW |
872,909.0149 XTER |
42.8000 KRW |
41.8300 KRW |
42.8000 KRW |
42.4000 KRW |
| 2026-01-22 |
44.7829 KRW |
23,139,898.5455 XTER |
43.6900 KRW |
42.1500 KRW |
47.8600 KRW |
42.8200 KRW |
| 2026-01-21 |
42.3944 KRW |
1,031,378.1412 XTER |
43.2100 KRW |
42.0500 KRW |
43.3800 KRW |
42.1000 KRW |
| 2026-01-20 |
45.5809 KRW |
7,589,244.9092 XTER |
45.0300 KRW |
43.1800 KRW |
48.2500 KRW |
43.1800 KRW |
| 2026-01-19 |
45.0280 KRW |
790,743.8763 XTER |
45.1400 KRW |
44.7300 KRW |
45.5500 KRW |
45.3400 KRW |
| 2026-01-18 |
49.1577 KRW |
4,587,110.6260 XTER |
48.5900 KRW |
47.3300 KRW |
50.5500 KRW |
48.0000 KRW |
| 2026-01-17 |
49.3506 KRW |
3,788,763.3986 XTER |
49.4400 KRW |
48.0200 KRW |
51.2000 KRW |
48.1600 KRW |
| 2026-01-16 |
47.4068 KRW |
9,450,409.9764 XTER |
45.4300 KRW |
45.4100 KRW |
48.5500 KRW |
47.6200 KRW |
| 2026-01-15 |
45.2316 KRW |
460,774.8809 XTER |
45.9900 KRW |
44.9400 KRW |
46.0000 KRW |
45.1300 KRW |
| 2026-01-14 |
45.0147 KRW |
955,366.7675 XTER |
45.6100 KRW |
44.6600 KRW |
45.6800 KRW |
44.6800 KRW |
| 2026-01-13 |
45.9380 KRW |
6,752,838.4775 XTER |
44.8900 KRW |
43.3500 KRW |
48.9900 KRW |
44.3300 KRW |
| 2026-01-12 |
44.9717 KRW |
82,927.5817 XTER |
45.0000 KRW |
44.8500 KRW |
45.1400 KRW |
44.8500 KRW |
| 2026-01-11 |
45.7274 KRW |
344,082.8664 XTER |
46.1400 KRW |
45.4300 KRW |
46.5400 KRW |
45.4500 KRW |
| 2026-01-10 |
46.7734 KRW |
977,694.0935 XTER |
46.4600 KRW |
46.1400 KRW |
47.3500 KRW |
46.8400 KRW |
| 2026-01-09 |
47.1875 KRW |
945,063.7802 XTER |
47.1700 KRW |
47.0100 KRW |
47.6300 KRW |
47.0100 KRW |
| 2026-01-08 |
46.7536 KRW |
8,062,004.8223 XTER |
45.3700 KRW |
44.5900 KRW |
52.3000 KRW |
45.6900 KRW |
| 2026-01-07 |
46.0855 KRW |
1,381,773.5249 XTER |
47.4600 KRW |
45.3000 KRW |
47.4700 KRW |
45.5900 KRW |
| 2026-01-06 |
46.4213 KRW |
1,874,499.4206 XTER |
47.4800 KRW |
45.8600 KRW |
47.4800 KRW |
46.3700 KRW |
| 2026-01-05 |
45.0273 KRW |
615,090.1923 XTER |
45.4500 KRW |
44.5900 KRW |
45.5600 KRW |
44.6300 KRW |
| 2026-01-04 |
45.7844 KRW |
376,174.4470 XTER |
46.0100 KRW |
45.5800 KRW |
46.1600 KRW |
45.6900 KRW |
| 2026-01-03 |
45.1984 KRW |
806,120.4166 XTER |
45.6300 KRW |
44.6900 KRW |
46.1000 KRW |
44.8400 KRW |
| 2026-01-02 |
46.0373 KRW |
5,045,870.8615 XTER |
45.8700 KRW |
43.3500 KRW |
48.0000 KRW |
43.3600 KRW |
| 2026-01-01 |
44.4719 KRW |
912,622.2622 XTER |
43.3500 KRW |
43.2100 KRW |
45.9600 KRW |
44.7600 KRW |
| 2025-12-31 |
44.2694 KRW |
5,695,246.4011 XTER |
43.4700 KRW |
41.5400 KRW |
47.0000 KRW |
42.0900 KRW |
| 2025-12-30 |
45.0597 KRW |
1,176,249.5405 XTER |
45.4300 KRW |
44.3200 KRW |
45.8900 KRW |
44.6200 KRW |
| 2025-12-29 |
46.4703 KRW |
20,887,825.6120 XTER |
44.2900 KRW |
41.9900 KRW |
49.7000 KRW |
42.8800 KRW |
| 2025-12-28 |
44.7676 KRW |
1,284,588.5688 XTER |
44.1000 KRW |
44.0200 KRW |
45.5100 KRW |
44.3200 KRW |
| 2025-12-27 |
43.3390 KRW |
239,091.4031 XTER |
43.3600 KRW |
42.8800 KRW |
44.1900 KRW |
42.9100 KRW |
| 2025-12-26 |
43.1375 KRW |
275,510.8578 XTER |
43.5400 KRW |
42.8200 KRW |
43.9300 KRW |
43.4800 KRW |
| 2025-12-25 |
44.9656 KRW |
4,849,130.2050 XTER |
44.0200 KRW |
43.0000 KRW |
46.8800 KRW |
43.4000 KRW |
| 2025-12-24 |
43.6839 KRW |
471,355.7246 XTER |
44.9500 KRW |
42.9100 KRW |
44.9500 KRW |
43.0700 KRW |
| 2025-12-23 |
43.7110 KRW |
995,693.3968 XTER |
44.0800 KRW |
43.2800 KRW |
44.8500 KRW |
43.3600 KRW |
| 2025-12-22 |
44.4998 KRW |
4,173,097.8356 XTER |
45.3000 KRW |
44.0500 KRW |
45.3000 KRW |
44.0600 KRW |
| 2025-12-21 |
47.0779 KRW |
9,511,957.7281 XTER |
45.4800 KRW |
44.6000 KRW |
49.5000 KRW |
45.0200 KRW |
| 2025-12-20 |
47.6527 KRW |
11,941,709.0074 XTER |
46.1000 KRW |
44.3500 KRW |
50.4400 KRW |
46.4600 KRW |
| 2025-12-19 |
45.7228 KRW |
2,505,241.6361 XTER |
45.5000 KRW |
45.0700 KRW |
47.0800 KRW |
45.1000 KRW |
| 2025-12-18 |
43.4367 KRW |
2,294,192.2790 XTER |
44.0900 KRW |
41.4000 KRW |
45.5800 KRW |
41.4000 KRW |
| 2025-12-17 |
42.8168 KRW |
3,122,181.5306 XTER |
45.5500 KRW |
40.2800 KRW |
45.5700 KRW |
41.2100 KRW |
| 2025-12-16 |
47.9347 KRW |
1,527,890.8790 XTER |
47.8500 KRW |
47.0700 KRW |
48.4600 KRW |
47.6700 KRW |