Identifier on Bithumb: KRW-XTER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
106.2854 KRW |
3,009,760.5254 XTER |
112.0000 KRW |
101.0000 KRW |
114.0000 KRW |
103.0000 KRW |
| 2025-10-15 |
109.5368 KRW |
9,866,495.4525 XTER |
106.0000 KRW |
105.0000 KRW |
114.0000 KRW |
107.0000 KRW |
| 2025-10-14 |
103.9988 KRW |
462,474.4619 XTER |
104.0000 KRW |
102.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2025-10-13 |
107.8774 KRW |
1,500,672.8169 XTER |
106.0000 KRW |
106.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-10-12 |
105.7125 KRW |
3,174,294.2204 XTER |
103.0000 KRW |
102.0000 KRW |
110.0000 KRW |
105.0000 KRW |
| 2025-10-11 |
101.5178 KRW |
4,757,459.4335 XTER |
106.0000 KRW |
93.0000 KRW |
112.0000 KRW |
96.5100 KRW |
| 2025-10-10 |
119.6050 KRW |
8,553,042.3873 XTER |
135.0000 KRW |
84.0700 KRW |
135.0000 KRW |
99.8700 KRW |
| 2025-10-09 |
133.3386 KRW |
12,488,344.4877 XTER |
131.0000 KRW |
127.0000 KRW |
144.0000 KRW |
133.0000 KRW |
| 2025-10-08 |
140.5897 KRW |
2,442,961.3240 XTER |
143.0000 KRW |
138.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2025-10-07 |
153.4345 KRW |
31,232,619.0711 XTER |
154.0000 KRW |
140.0000 KRW |
170.0000 KRW |
143.0000 KRW |
| 2025-10-06 |
139.0268 KRW |
7,145,052.3738 XTER |
138.0000 KRW |
134.0000 KRW |
145.0000 KRW |
137.0000 KRW |
| 2025-10-05 |
134.8977 KRW |
1,917,101.3982 XTER |
137.0000 KRW |
132.0000 KRW |
137.0000 KRW |
134.0000 KRW |
| 2025-10-04 |
146.4789 KRW |
54,630,500.6491 XTER |
130.0000 KRW |
129.0000 KRW |
158.0000 KRW |
150.0000 KRW |
| 2025-10-03 |
130.7605 KRW |
1,885,045.5064 XTER |
130.0000 KRW |
129.0000 KRW |
133.0000 KRW |
130.0000 KRW |
| 2025-10-02 |
129.5229 KRW |
2,721,593.3876 XTER |
129.0000 KRW |
126.0000 KRW |
133.0000 KRW |
127.0000 KRW |
| 2025-10-01 |
131.1799 KRW |
1,934,580.7476 XTER |
133.0000 KRW |
130.0000 KRW |
133.0000 KRW |
130.0000 KRW |
| 2025-09-30 |
137.8080 KRW |
7,085,928.2394 XTER |
138.0000 KRW |
132.0000 KRW |
145.0000 KRW |
134.0000 KRW |
| 2025-09-29 |
136.9080 KRW |
10,008,957.9330 XTER |
145.0000 KRW |
130.0000 KRW |
145.0000 KRW |
139.0000 KRW |
| 2025-09-28 |
140.2542 KRW |
31,295,784.5188 XTER |
125.0000 KRW |
125.0000 KRW |
154.0000 KRW |
151.0000 KRW |
| 2025-09-27 |
120.6546 KRW |
729,329.2933 XTER |
123.0000 KRW |
119.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 2025-09-26 |
119.9950 KRW |
456,137.7373 XTER |
121.0000 KRW |
118.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2025-09-25 |
117.7625 KRW |
715,193.5666 XTER |
119.0000 KRW |
116.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2025-09-24 |
126.6413 KRW |
290,680.5705 XTER |
129.0000 KRW |
125.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2025-09-23 |
134.7378 KRW |
2,369,716.2766 XTER |
133.0000 KRW |
130.0000 KRW |
140.0000 KRW |
132.0000 KRW |
| 2025-09-22 |
131.5842 KRW |
1,179,906.5756 XTER |
136.0000 KRW |
128.0000 KRW |
136.0000 KRW |
128.0000 KRW |
| 2025-09-21 |
147.5295 KRW |
4,738,382.7599 XTER |
150.0000 KRW |
142.0000 KRW |
154.0000 KRW |
144.0000 KRW |
| 2025-09-20 |
141.4532 KRW |
2,483,143.3501 XTER |
141.0000 KRW |
138.0000 KRW |
146.0000 KRW |
138.0000 KRW |
| 2025-09-19 |
141.1108 KRW |
3,923,095.4160 XTER |
139.0000 KRW |
137.0000 KRW |
146.0000 KRW |
138.0000 KRW |
| 2025-09-18 |
139.8240 KRW |
2,789,928.6787 XTER |
143.0000 KRW |
138.0000 KRW |
143.0000 KRW |
139.0000 KRW |
| 2025-09-17 |
135.7857 KRW |
3,119,648.4036 XTER |
134.0000 KRW |
133.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2025-09-16 |
135.9272 KRW |
621,193.1817 XTER |
137.0000 KRW |
134.0000 KRW |
138.0000 KRW |
138.0000 KRW |
| 2025-09-15 |
136.2822 KRW |
3,868,595.4062 XTER |
139.0000 KRW |
132.0000 KRW |
143.0000 KRW |
135.0000 KRW |
| 2025-09-14 |
161.5721 KRW |
9,612,449.6271 XTER |
162.0000 KRW |
150.0000 KRW |
178.0000 KRW |
150.0000 KRW |
| 2025-09-13 |
178.0285 KRW |
19,778,003.1158 XTER |
174.0000 KRW |
166.0000 KRW |
192.0000 KRW |
171.0000 KRW |
| 2025-09-12 |
145.6019 KRW |
10,934,576.7130 XTER |
141.0000 KRW |
136.0000 KRW |
156.0000 KRW |
148.0000 KRW |
| 2025-09-11 |
135.9524 KRW |
4,205,893.8603 XTER |
133.0000 KRW |
130.0000 KRW |
142.0000 KRW |
137.0000 KRW |
| 2025-09-10 |
131.6831 KRW |
6,979,760.4857 XTER |
131.0000 KRW |
126.0000 KRW |
136.0000 KRW |
130.0000 KRW |
| 2025-09-09 |
127.3021 KRW |
1,572,658.3065 XTER |
128.0000 KRW |
126.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2025-09-08 |
126.1065 KRW |
3,047,049.9808 XTER |
128.0000 KRW |
124.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2025-09-07 |
128.7233 KRW |
6,463,455.0383 XTER |
128.0000 KRW |
125.0000 KRW |
133.0000 KRW |
126.0000 KRW |