Identifier on Bithumb: STRAT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-11 |
1,516.0830 KRW |
679,523.3935 STRAT |
1,733.0000 KRW |
1,351.0000 KRW |
1,740.0000 KRW |
1,540.0000 KRW |
| 2019-04-10 |
1,806.3318 KRW |
904,204.7691 STRAT |
1,709.0000 KRW |
1,665.0000 KRW |
1,982.0000 KRW |
1,733.0000 KRW |
| 2019-04-09 |
1,721.3925 KRW |
326,628.4783 STRAT |
1,717.0000 KRW |
1,667.0000 KRW |
1,773.0000 KRW |
1,712.0000 KRW |
| 2019-04-08 |
1,696.9840 KRW |
485,035.7219 STRAT |
1,659.0000 KRW |
1,581.0000 KRW |
1,870.0000 KRW |
1,715.0000 KRW |
| 2019-04-07 |
1,709.3824 KRW |
471,333.5149 STRAT |
1,734.0000 KRW |
1,520.0000 KRW |
1,840.0000 KRW |
1,663.0000 KRW |
| 2019-04-06 |
1,850.6024 KRW |
2,211,229.9541 STRAT |
1,634.0000 KRW |
1,612.0000 KRW |
2,170.0000 KRW |
1,734.0000 KRW |
| 2019-04-05 |
1,594.2355 KRW |
558,736.6453 STRAT |
1,541.0000 KRW |
1,412.0000 KRW |
1,761.0000 KRW |
1,634.0000 KRW |
| 2019-04-04 |
1,591.4805 KRW |
1,105,419.3063 STRAT |
1,479.0000 KRW |
1,443.0000 KRW |
1,748.0000 KRW |
1,561.0000 KRW |
| 2019-04-03 |
1,512.6598 KRW |
1,378,353.7261 STRAT |
1,415.0000 KRW |
1,380.0000 KRW |
1,610.0000 KRW |
1,479.0000 KRW |
| 2019-04-02 |
1,385.1606 KRW |
2,190,746.7944 STRAT |
1,238.0000 KRW |
1,181.0000 KRW |
1,535.0000 KRW |
1,412.0000 KRW |
| 2019-04-01 |
1,505.5813 KRW |
3,093,450.6912 STRAT |
1,359.0000 KRW |
1,150.0000 KRW |
2,020.0000 KRW |
1,238.0000 KRW |
| 2019-03-31 |
1,204.6956 KRW |
1,063,182.8864 STRAT |
1,130.0000 KRW |
1,077.0000 KRW |
1,386.0000 KRW |
1,359.0000 KRW |
| 2019-03-30 |
1,161.1945 KRW |
653,819.1351 STRAT |
1,113.0000 KRW |
1,100.0000 KRW |
1,235.0000 KRW |
1,137.0000 KRW |
| 2019-03-29 |
1,101.1666 KRW |
140,044.9195 STRAT |
1,098.0000 KRW |
1,085.0000 KRW |
1,119.0000 KRW |
1,113.0000 KRW |
| 2019-03-28 |
1,093.0701 KRW |
140,960.8235 STRAT |
1,099.0000 KRW |
1,069.0000 KRW |
1,120.0000 KRW |
1,098.0000 KRW |
| 2019-03-27 |
1,078.2478 KRW |
222,169.2189 STRAT |
1,047.0000 KRW |
1,046.0000 KRW |
1,120.0000 KRW |
1,109.0000 KRW |
| 2019-03-26 |
1,018.6605 KRW |
183,545.2239 STRAT |
1,032.0000 KRW |
990.0000 KRW |
1,062.0000 KRW |
1,046.0000 KRW |
| 2019-03-25 |
1,041.8533 KRW |
158,641.1776 STRAT |
1,042.0000 KRW |
1,004.0000 KRW |
1,066.0000 KRW |
1,032.0000 KRW |
| 2019-03-24 |
1,050.9130 KRW |
316,954.8130 STRAT |
1,019.0000 KRW |
1,018.0000 KRW |
1,077.0000 KRW |
1,044.0000 KRW |
| 2019-03-23 |
1,013.8029 KRW |
129,144.9727 STRAT |
1,016.0000 KRW |
1,001.0000 KRW |
1,023.0000 KRW |
1,020.0000 KRW |
| 2019-03-22 |
1,007.0578 KRW |
152,366.4804 STRAT |
1,012.0000 KRW |
997.0000 KRW |
1,023.0000 KRW |
1,017.0000 KRW |
| 2019-03-21 |
1,011.9544 KRW |
568,487.4647 STRAT |
1,065.0000 KRW |
925.0000 KRW |
1,068.0000 KRW |
1,013.0000 KRW |
| 2019-03-20 |
1,047.9466 KRW |
277,191.0085 STRAT |
1,033.0000 KRW |
1,029.0000 KRW |
1,067.0000 KRW |
1,065.0000 KRW |
| 2019-03-19 |
1,036.3665 KRW |
297,608.4600 STRAT |
1,049.0000 KRW |
1,027.0000 KRW |
1,052.0000 KRW |
1,033.0000 KRW |
| 2019-03-18 |
1,047.9310 KRW |
193,857.7544 STRAT |
1,062.0000 KRW |
1,017.0000 KRW |
1,075.0000 KRW |
1,045.0000 KRW |
| 2019-03-17 |
1,061.2222 KRW |
70,223.4223 STRAT |
1,063.0000 KRW |
1,032.0000 KRW |
1,078.0000 KRW |
1,061.0000 KRW |
| 2019-03-16 |
1,061.9140 KRW |
161,138.4231 STRAT |
1,088.0000 KRW |
1,041.0000 KRW |
1,088.0000 KRW |
1,064.0000 KRW |
| 2019-03-15 |
1,075.2783 KRW |
392,240.8822 STRAT |
1,065.0000 KRW |
1,042.0000 KRW |
1,114.0000 KRW |
1,089.0000 KRW |
| 2019-03-14 |
1,026.9144 KRW |
344,152.5823 STRAT |
1,022.0000 KRW |
990.0000 KRW |
1,083.0000 KRW |
1,069.0000 KRW |
| 2019-03-13 |
1,059.1731 KRW |
580,590.0537 STRAT |
1,042.0000 KRW |
988.0000 KRW |
1,130.0000 KRW |
1,020.0000 KRW |
| 2019-03-12 |
1,017.2133 KRW |
540,726.4793 STRAT |
1,020.0000 KRW |
944.0000 KRW |
1,074.0000 KRW |
1,043.0000 KRW |
| 2019-03-11 |
993.8355 KRW |
692,954.5135 STRAT |
988.0000 KRW |
937.0000 KRW |
1,037.0000 KRW |
1,012.0000 KRW |
| 2019-03-10 |
977.2229 KRW |
1,031,464.8020 STRAT |
954.0000 KRW |
934.0000 KRW |
1,018.0000 KRW |
988.0000 KRW |
| 2019-03-09 |
947.2375 KRW |
238,321.8675 STRAT |
929.0000 KRW |
925.0000 KRW |
966.0000 KRW |
951.0000 KRW |
| 2019-03-08 |
943.0972 KRW |
215,364.7891 STRAT |
935.0000 KRW |
924.0000 KRW |
970.0000 KRW |
930.0000 KRW |
| 2019-03-07 |
933.7044 KRW |
122,889.3760 STRAT |
938.0000 KRW |
923.0000 KRW |
944.0000 KRW |
937.0000 KRW |
| 2019-03-06 |
930.5789 KRW |
46,786.1693 STRAT |
940.0000 KRW |
923.0000 KRW |
946.0000 KRW |
938.0000 KRW |
| 2019-03-05 |
931.8680 KRW |
114,872.0147 STRAT |
922.0000 KRW |
913.0000 KRW |
949.0000 KRW |
943.0000 KRW |
| 2019-03-04 |
937.7942 KRW |
152,427.5779 STRAT |
965.0000 KRW |
898.0000 KRW |
984.0000 KRW |
914.0000 KRW |
| 2019-03-03 |
982.5774 KRW |
224,590.0267 STRAT |
973.0000 KRW |
961.0000 KRW |
1,020.0000 KRW |
965.0000 KRW |
| 2019-03-02 |
972.7847 KRW |
109,973.7047 STRAT |
977.0000 KRW |
945.0000 KRW |
997.0000 KRW |
972.0000 KRW |
| 2019-03-01 |
967.7788 KRW |
142,369.1795 STRAT |
961.0000 KRW |
955.0000 KRW |
982.0000 KRW |
977.0000 KRW |
| 2019-02-28 |
963.9721 KRW |
167,428.6747 STRAT |
966.0000 KRW |
943.0000 KRW |
996.0000 KRW |
960.0000 KRW |
| 2019-02-27 |
981.6017 KRW |
236,129.6618 STRAT |
979.0000 KRW |
925.0000 KRW |
1,025.0000 KRW |
966.0000 KRW |
| 2019-02-26 |
965.2172 KRW |
151,269.7737 STRAT |
940.0000 KRW |
935.0000 KRW |
1,013.0000 KRW |
979.0000 KRW |
| 2019-02-25 |
936.3918 KRW |
190,067.4381 STRAT |
939.0000 KRW |
917.0000 KRW |
959.0000 KRW |
940.0000 KRW |
| 2019-02-24 |
1,000.2055 KRW |
368,202.3338 STRAT |
1,021.0000 KRW |
910.0000 KRW |
1,048.0000 KRW |
925.0000 KRW |
| 2019-02-23 |
1,012.3541 KRW |
196,149.1226 STRAT |
1,028.0000 KRW |
995.0000 KRW |
1,036.0000 KRW |
1,023.0000 KRW |
| 2019-02-22 |
1,014.9029 KRW |
291,578.5459 STRAT |
1,023.0000 KRW |
990.0000 KRW |
1,036.0000 KRW |
1,031.0000 KRW |
| 2019-02-21 |
1,056.1755 KRW |
1,245,602.6595 STRAT |
1,005.0000 KRW |
990.0000 KRW |
1,147.0000 KRW |
1,023.0000 KRW |