Identifier on Bithumb: KRW-XTER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
159.8331 KRW |
11,833,319.2217 XTER |
173.0000 KRW |
152.0000 KRW |
173.0000 KRW |
154.0000 KRW |
| 2025-08-26 |
198.0262 KRW |
34,216,766.5816 XTER |
196.0000 KRW |
173.0000 KRW |
225.0000 KRW |
179.0000 KRW |
| 2025-08-25 |
220.4173 KRW |
36,056,439.8765 XTER |
247.0000 KRW |
191.0000 KRW |
256.0000 KRW |
192.0000 KRW |
| 2025-08-24 |
312.8979 KRW |
190,288,572.4974 XTER |
274.0000 KRW |
206.0000 KRW |
399.0000 KRW |
334.0000 KRW |
| 2025-08-23 |
119.0971 KRW |
307,384.4036 XTER |
119.0000 KRW |
119.0000 KRW |
120.0000 KRW |
120.0000 KRW |
| 2025-08-22 |
116.8472 KRW |
1,209,576.1903 XTER |
115.0000 KRW |
115.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2025-08-21 |
109.7861 KRW |
92,128.2724 XTER |
111.0000 KRW |
109.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-08-20 |
112.6885 KRW |
220,725.0248 XTER |
112.0000 KRW |
112.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-08-19 |
116.4476 KRW |
1,739,558.3924 XTER |
114.0000 KRW |
111.0000 KRW |
120.0000 KRW |
112.0000 KRW |
| 2025-08-18 |
118.7954 KRW |
1,587,890.0235 XTER |
118.0000 KRW |
116.0000 KRW |
123.0000 KRW |
116.0000 KRW |
| 2025-08-17 |
128.2366 KRW |
1,846,655.3077 XTER |
126.0000 KRW |
125.0000 KRW |
133.0000 KRW |
126.0000 KRW |
| 2025-08-16 |
126.0000 KRW |
35,862.9222 XTER |
126.0000 KRW |
126.0000 KRW |
126.0000 KRW |
126.0000 KRW |
| 2025-08-15 |
125.5498 KRW |
1,212,910.9275 XTER |
125.0000 KRW |
123.0000 KRW |
130.0000 KRW |
125.0000 KRW |
| 2025-08-14 |
126.6293 KRW |
191,961.3524 XTER |
129.0000 KRW |
125.0000 KRW |
130.0000 KRW |
126.0000 KRW |
| 2025-08-13 |
135.3570 KRW |
4,497,281.0895 XTER |
133.0000 KRW |
129.0000 KRW |
143.0000 KRW |
133.0000 KRW |
| 2025-08-12 |
128.5855 KRW |
1,459,404.2673 XTER |
129.0000 KRW |
127.0000 KRW |
131.0000 KRW |
128.0000 KRW |
| 2025-08-11 |
123.2722 KRW |
1,008,565.4259 XTER |
123.0000 KRW |
121.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2025-08-10 |
127.9537 KRW |
803,219.9505 XTER |
130.0000 KRW |
126.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2025-08-09 |
132.4210 KRW |
933,860.0344 XTER |
135.0000 KRW |
130.0000 KRW |
136.0000 KRW |
131.0000 KRW |
| 2025-08-08 |
130.1374 KRW |
578,305.5956 XTER |
131.0000 KRW |
129.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2025-08-07 |
129.1453 KRW |
143,964.0789 XTER |
129.0000 KRW |
128.0000 KRW |
130.0000 KRW |
130.0000 KRW |
| 2025-08-06 |
132.2517 KRW |
3,001,574.8227 XTER |
128.0000 KRW |
128.0000 KRW |
137.0000 KRW |
129.0000 KRW |
| 2025-08-05 |
129.6459 KRW |
494,827.0363 XTER |
130.0000 KRW |
128.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2025-08-04 |
136.7149 KRW |
2,854,308.5005 XTER |
129.0000 KRW |
127.0000 KRW |
144.0000 KRW |
135.0000 KRW |
| 2025-08-03 |
123.9195 KRW |
695,874.8796 XTER |
123.0000 KRW |
122.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2025-08-02 |
124.3469 KRW |
2,603,769.5512 XTER |
119.0000 KRW |
118.0000 KRW |
129.0000 KRW |
121.0000 KRW |
| 2025-08-01 |
120.4417 KRW |
944,771.5210 XTER |
122.0000 KRW |
116.0000 KRW |
124.0000 KRW |
118.0000 KRW |
| 2025-07-31 |
124.0651 KRW |
1,432,004.6240 XTER |
124.0000 KRW |
120.0000 KRW |
128.0000 KRW |
121.0000 KRW |
| 2025-07-30 |
125.4456 KRW |
253,600.6384 XTER |
127.0000 KRW |
124.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2025-07-29 |
132.7047 KRW |
2,041,275.9754 XTER |
134.0000 KRW |
127.0000 KRW |
140.0000 KRW |
130.0000 KRW |
| 2025-07-28 |
139.6597 KRW |
1,379,336.5429 XTER |
140.0000 KRW |
134.0000 KRW |
144.0000 KRW |
134.0000 KRW |
| 2025-07-27 |
145.0625 KRW |
125,052.1982 XTER |
143.0000 KRW |
143.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2025-07-26 |
143.2103 KRW |
141,421.4861 XTER |
144.0000 KRW |
142.0000 KRW |
145.0000 KRW |
143.0000 KRW |
| 2025-07-25 |
141.1189 KRW |
285,997.1108 XTER |
142.0000 KRW |
139.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2025-07-24 |
153.2783 KRW |
1,565,820.9857 XTER |
150.0000 KRW |
148.0000 KRW |
159.0000 KRW |
152.0000 KRW |
| 2025-07-23 |
152.4778 KRW |
1,784,603.0059 XTER |
155.0000 KRW |
147.0000 KRW |
160.0000 KRW |
151.0000 KRW |
| 2025-07-22 |
160.7871 KRW |
689,766.4795 XTER |
160.0000 KRW |
158.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2025-07-21 |
157.0917 KRW |
1,054,995.1379 XTER |
157.0000 KRW |
152.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2025-07-20 |
155.7627 KRW |
786,576.4307 XTER |
155.0000 KRW |
153.0000 KRW |
159.0000 KRW |
155.0000 KRW |
| 2025-07-19 |
152.6188 KRW |
926,158.7005 XTER |
154.0000 KRW |
150.0000 KRW |
156.0000 KRW |
153.0000 KRW |
| 2025-07-18 |
159.0391 KRW |
2,139,145.2551 XTER |
169.0000 KRW |
153.0000 KRW |
169.0000 KRW |
155.0000 KRW |
| 2025-07-17 |
168.8867 KRW |
649,243.6025 XTER |
172.0000 KRW |
167.0000 KRW |
172.0000 KRW |
169.0000 KRW |
| 2025-07-16 |
175.9605 KRW |
567,092.0848 XTER |
175.0000 KRW |
173.0000 KRW |
180.0000 KRW |
175.0000 KRW |
| 2025-07-15 |
171.0850 KRW |
706,204.7273 XTER |
171.0000 KRW |
168.0000 KRW |
179.0000 KRW |
173.0000 KRW |
| 2025-07-14 |
181.6542 KRW |
2,295,899.0892 XTER |
177.0000 KRW |
177.0000 KRW |
189.0000 KRW |
187.0000 KRW |
| 2025-07-13 |
169.1088 KRW |
1,716,787.9968 XTER |
166.0000 KRW |
163.0000 KRW |
176.0000 KRW |
166.0000 KRW |
| 2025-07-12 |
169.1850 KRW |
314,421.6728 XTER |
175.0000 KRW |
165.0000 KRW |
175.0000 KRW |
165.0000 KRW |
| 2025-07-11 |
185.6365 KRW |
404,467.2322 XTER |
185.0000 KRW |
182.0000 KRW |
191.0000 KRW |
183.0000 KRW |
| 2025-07-10 |
182.0614 KRW |
894,832.6108 XTER |
183.0000 KRW |
177.0000 KRW |
190.0000 KRW |
181.0000 KRW |
| 2025-07-09 |
179.1313 KRW |
283,093.6763 XTER |
181.0000 KRW |
176.0000 KRW |
182.0000 KRW |
179.0000 KRW |