Identifier on Bithumb: STRAT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-31 |
1,350.0533 KRW |
761,418.3942 STRAT |
1,305.0000 KRW |
1,272.0000 KRW |
1,456.0000 KRW |
1,360.0000 KRW |
| 2019-05-30 |
1,395.8262 KRW |
1,601,094.4315 STRAT |
1,268.0000 KRW |
1,258.0000 KRW |
1,616.0000 KRW |
1,305.0000 KRW |
| 2019-05-29 |
1,270.2589 KRW |
282,262.9372 STRAT |
1,259.0000 KRW |
1,231.0000 KRW |
1,321.0000 KRW |
1,281.0000 KRW |
| 2019-05-28 |
1,253.3695 KRW |
166,528.0317 STRAT |
1,267.0000 KRW |
1,235.0000 KRW |
1,286.0000 KRW |
1,259.0000 KRW |
| 2019-05-27 |
1,268.1376 KRW |
253,323.0216 STRAT |
1,238.0000 KRW |
1,230.0000 KRW |
1,312.0000 KRW |
1,260.0000 KRW |
| 2019-05-26 |
1,279.8646 KRW |
420,427.1582 STRAT |
1,292.0000 KRW |
1,185.0000 KRW |
1,400.0000 KRW |
1,237.0000 KRW |
| 2019-05-25 |
1,276.5603 KRW |
465,352.8762 STRAT |
1,200.0000 KRW |
1,191.0000 KRW |
1,359.0000 KRW |
1,291.0000 KRW |
| 2019-05-24 |
1,236.9050 KRW |
350,262.2136 STRAT |
1,223.0000 KRW |
1,150.0000 KRW |
1,326.0000 KRW |
1,200.0000 KRW |
| 2019-05-23 |
1,197.9444 KRW |
589,540.0470 STRAT |
1,181.0000 KRW |
1,111.0000 KRW |
1,320.0000 KRW |
1,203.0000 KRW |
| 2019-05-22 |
1,280.2102 KRW |
1,042,293.9398 STRAT |
1,152.0000 KRW |
1,128.0000 KRW |
1,400.0000 KRW |
1,163.0000 KRW |
| 2019-05-21 |
1,136.3794 KRW |
93,012.1609 STRAT |
1,121.0000 KRW |
1,104.0000 KRW |
1,179.0000 KRW |
1,152.0000 KRW |
| 2019-05-20 |
1,125.3916 KRW |
56,571.6599 STRAT |
1,150.0000 KRW |
1,103.0000 KRW |
1,165.0000 KRW |
1,121.0000 KRW |
| 2019-05-19 |
1,148.7740 KRW |
84,976.4964 STRAT |
1,143.0000 KRW |
1,095.0000 KRW |
1,175.0000 KRW |
1,159.0000 KRW |
| 2019-05-18 |
1,154.6250 KRW |
50,545.8608 STRAT |
1,169.0000 KRW |
1,131.0000 KRW |
1,207.0000 KRW |
1,143.0000 KRW |
| 2019-05-17 |
1,114.3929 KRW |
103,760.8293 STRAT |
1,166.0000 KRW |
1,055.0000 KRW |
1,172.0000 KRW |
1,169.0000 KRW |
| 2019-05-16 |
1,227.5309 KRW |
290,337.7057 STRAT |
1,176.0000 KRW |
1,130.0000 KRW |
1,280.0000 KRW |
1,171.0000 KRW |
| 2019-05-15 |
1,128.8611 KRW |
247,172.0670 STRAT |
1,084.0000 KRW |
1,064.0000 KRW |
1,189.0000 KRW |
1,178.0000 KRW |
| 2019-05-14 |
1,074.1923 KRW |
462,322.9681 STRAT |
1,023.0000 KRW |
1,004.0000 KRW |
1,150.0000 KRW |
1,084.0000 KRW |
| 2019-05-13 |
1,116.6678 KRW |
800,769.2807 STRAT |
1,016.0000 KRW |
1,004.0000 KRW |
1,250.0000 KRW |
1,015.0000 KRW |
| 2019-05-12 |
1,034.0629 KRW |
83,034.1511 STRAT |
1,077.0000 KRW |
1,010.0000 KRW |
1,077.0000 KRW |
1,016.0000 KRW |
| 2019-05-11 |
1,028.0147 KRW |
54,943.5023 STRAT |
1,014.0000 KRW |
1,004.0000 KRW |
1,085.0000 KRW |
1,054.0000 KRW |
| 2019-05-10 |
996.4469 KRW |
80,411.9392 STRAT |
999.0000 KRW |
976.0000 KRW |
1,020.0000 KRW |
1,014.0000 KRW |
| 2019-05-09 |
1,035.0938 KRW |
167,307.4292 STRAT |
1,012.0000 KRW |
996.0000 KRW |
1,119.0000 KRW |
997.0000 KRW |
| 2019-05-08 |
994.9877 KRW |
22,709.8968 STRAT |
1,007.0000 KRW |
984.0000 KRW |
1,016.0000 KRW |
990.0000 KRW |
| 2019-05-07 |
1,018.0252 KRW |
74,427.5989 STRAT |
1,023.0000 KRW |
1,008.0000 KRW |
1,035.0000 KRW |
1,013.0000 KRW |
| 2019-05-06 |
1,017.6516 KRW |
49,627.3085 STRAT |
1,018.0000 KRW |
1,010.0000 KRW |
1,029.0000 KRW |
1,023.0000 KRW |
| 2019-05-05 |
1,024.2340 KRW |
17,572.1710 STRAT |
1,032.0000 KRW |
1,013.0000 KRW |
1,032.0000 KRW |
1,014.0000 KRW |
| 2019-05-04 |
1,021.7126 KRW |
39,567.0558 STRAT |
1,026.0000 KRW |
1,011.0000 KRW |
1,038.0000 KRW |
1,032.0000 KRW |
| 2019-05-03 |
1,039.5272 KRW |
124,513.9805 STRAT |
1,053.0000 KRW |
1,003.0000 KRW |
1,069.0000 KRW |
1,026.0000 KRW |
| 2019-05-02 |
1,046.4752 KRW |
78,915.2639 STRAT |
1,026.0000 KRW |
1,021.0000 KRW |
1,075.0000 KRW |
1,040.0000 KRW |
| 2019-05-01 |
1,062.7774 KRW |
92,432.0805 STRAT |
1,094.0000 KRW |
1,015.0000 KRW |
1,095.0000 KRW |
1,024.0000 KRW |
| 2019-04-30 |
1,048.8386 KRW |
82,473.1120 STRAT |
1,040.0000 KRW |
1,000.0000 KRW |
1,105.0000 KRW |
1,095.0000 KRW |
| 2019-04-29 |
1,057.9491 KRW |
91,818.2688 STRAT |
1,115.0000 KRW |
1,020.0000 KRW |
1,115.0000 KRW |
1,023.0000 KRW |
| 2019-04-28 |
1,147.4384 KRW |
140,099.5576 STRAT |
1,200.0000 KRW |
1,106.0000 KRW |
1,200.0000 KRW |
1,124.0000 KRW |
| 2019-04-27 |
1,139.0154 KRW |
155,192.1506 STRAT |
1,067.0000 KRW |
1,064.0000 KRW |
1,226.0000 KRW |
1,200.0000 KRW |
| 2019-04-26 |
1,073.3374 KRW |
128,698.6560 STRAT |
1,100.0000 KRW |
1,030.0000 KRW |
1,145.0000 KRW |
1,060.0000 KRW |
| 2019-04-25 |
1,175.0014 KRW |
121,626.4568 STRAT |
1,170.0000 KRW |
1,080.0000 KRW |
1,280.0000 KRW |
1,141.0000 KRW |
| 2019-04-24 |
1,186.1424 KRW |
142,583.0362 STRAT |
1,219.0000 KRW |
1,075.0000 KRW |
1,305.0000 KRW |
1,170.0000 KRW |
| 2019-04-23 |
1,334.0384 KRW |
382,978.1653 STRAT |
1,278.0000 KRW |
1,226.0000 KRW |
1,444.0000 KRW |
1,226.0000 KRW |
| 2019-04-22 |
1,295.4360 KRW |
44,017.0929 STRAT |
1,318.0000 KRW |
1,265.0000 KRW |
1,340.0000 KRW |
1,278.0000 KRW |
| 2019-04-21 |
1,324.7414 KRW |
88,447.0758 STRAT |
1,377.0000 KRW |
1,272.0000 KRW |
1,388.0000 KRW |
1,312.0000 KRW |
| 2019-04-20 |
1,383.6879 KRW |
71,102.2236 STRAT |
1,408.0000 KRW |
1,354.0000 KRW |
1,414.0000 KRW |
1,377.0000 KRW |
| 2019-04-19 |
1,421.5016 KRW |
437,079.0477 STRAT |
1,338.0000 KRW |
1,324.0000 KRW |
1,540.0000 KRW |
1,391.0000 KRW |
| 2019-04-18 |
1,361.4102 KRW |
188,816.4073 STRAT |
1,392.0000 KRW |
1,300.0000 KRW |
1,442.0000 KRW |
1,338.0000 KRW |
| 2019-04-17 |
1,414.9591 KRW |
177,492.5744 STRAT |
1,365.0000 KRW |
1,357.0000 KRW |
1,450.0000 KRW |
1,404.0000 KRW |
| 2019-04-16 |
1,337.3875 KRW |
148,991.2436 STRAT |
1,253.0000 KRW |
1,232.0000 KRW |
1,409.0000 KRW |
1,365.0000 KRW |
| 2019-04-15 |
1,370.0744 KRW |
171,737.5163 STRAT |
1,464.0000 KRW |
1,230.0000 KRW |
1,477.0000 KRW |
1,270.0000 KRW |
| 2019-04-14 |
1,432.0982 KRW |
78,837.6097 STRAT |
1,448.0000 KRW |
1,392.0000 KRW |
1,505.0000 KRW |
1,484.0000 KRW |
| 2019-04-13 |
1,522.2012 KRW |
225,826.9863 STRAT |
1,518.0000 KRW |
1,375.0000 KRW |
1,640.0000 KRW |
1,451.0000 KRW |
| 2019-04-12 |
1,496.2319 KRW |
225,038.3047 STRAT |
1,524.0000 KRW |
1,410.0000 KRW |
1,555.0000 KRW |
1,518.0000 KRW |