Identifier on UpBit: KRW-CKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
25.6205 KRW |
1,316,856,479.7405 CKB |
25.1900 KRW |
24.0000 KRW |
26.5000 KRW |
24.6300 KRW |
| 2024-12-03 |
23.0615 KRW |
2,274,584,689.5292 CKB |
24.2800 KRW |
16.0200 KRW |
25.2400 KRW |
24.5000 KRW |
| 2024-12-02 |
23.1690 KRW |
1,407,611,246.3183 CKB |
24.0700 KRW |
21.5200 KRW |
24.5400 KRW |
24.0100 KRW |
| 2024-12-01 |
23.0798 KRW |
1,354,394,865.1527 CKB |
22.6700 KRW |
22.2800 KRW |
23.7900 KRW |
22.9600 KRW |
| 2024-11-30 |
22.1194 KRW |
1,032,905,485.2490 CKB |
21.6100 KRW |
21.1500 KRW |
23.0000 KRW |
22.7600 KRW |
| 2024-11-29 |
21.1384 KRW |
611,411,746.6639 CKB |
21.5600 KRW |
20.5800 KRW |
21.6900 KRW |
21.6700 KRW |
| 2024-11-28 |
21.1328 KRW |
807,695,960.6440 CKB |
21.0900 KRW |
20.5000 KRW |
22.0300 KRW |
21.5400 KRW |
| 2024-11-27 |
20.3482 KRW |
731,424,763.8790 CKB |
20.1600 KRW |
19.6300 KRW |
21.2800 KRW |
20.9500 KRW |
| 2024-11-26 |
20.8033 KRW |
1,680,320,059.2509 CKB |
20.5400 KRW |
19.4600 KRW |
22.1800 KRW |
20.2200 KRW |
| 2024-11-25 |
21.2001 KRW |
3,728,302,819.2008 CKB |
19.7000 KRW |
19.0200 KRW |
22.4600 KRW |
21.0200 KRW |
| 2024-11-24 |
19.3710 KRW |
1,242,851,377.3884 CKB |
19.4700 KRW |
17.7800 KRW |
20.5200 KRW |
19.3200 KRW |
| 2024-11-23 |
19.1747 KRW |
1,129,678,423.1547 CKB |
18.4500 KRW |
18.2500 KRW |
19.9100 KRW |
19.4700 KRW |
| 2024-11-22 |
18.1116 KRW |
697,882,738.7228 CKB |
18.7000 KRW |
17.2300 KRW |
18.7400 KRW |
18.4100 KRW |
| 2024-11-21 |
18.3250 KRW |
754,667,341.4562 CKB |
17.7700 KRW |
17.3000 KRW |
19.0300 KRW |
18.6200 KRW |
| 2024-11-20 |
17.9577 KRW |
623,452,471.0339 CKB |
18.4500 KRW |
17.3500 KRW |
18.4800 KRW |
17.7700 KRW |
| 2024-11-19 |
18.7474 KRW |
611,718,441.3431 CKB |
19.2000 KRW |
18.0700 KRW |
19.2500 KRW |
18.1600 KRW |
| 2024-11-18 |
18.6551 KRW |
687,242,099.0231 CKB |
18.1300 KRW |
17.9500 KRW |
19.1900 KRW |
19.0000 KRW |
| 2024-11-17 |
18.5152 KRW |
690,545,769.2109 CKB |
18.8700 KRW |
17.8100 KRW |
19.3200 KRW |
18.0100 KRW |
| 2024-11-16 |
18.3351 KRW |
816,881,035.3996 CKB |
18.0800 KRW |
17.8900 KRW |
19.0800 KRW |
18.8800 KRW |
| 2024-11-15 |
17.6318 KRW |
624,083,478.2048 CKB |
17.5400 KRW |
17.1300 KRW |
18.1400 KRW |
17.9400 KRW |
| 2024-11-14 |
18.1518 KRW |
729,938,946.7782 CKB |
18.3500 KRW |
17.4700 KRW |
18.7600 KRW |
17.7600 KRW |
| 2024-11-13 |
18.4633 KRW |
1,279,303,421.3919 CKB |
19.4200 KRW |
17.7200 KRW |
19.5600 KRW |
18.3700 KRW |
| 2024-11-12 |
19.8245 KRW |
2,773,203,083.6126 CKB |
21.2000 KRW |
18.4500 KRW |
21.2000 KRW |
19.2200 KRW |
| 2024-11-11 |
20.5071 KRW |
1,821,920,558.3036 CKB |
20.3200 KRW |
19.5100 KRW |
21.7700 KRW |
20.7800 KRW |
| 2024-11-10 |
20.4000 KRW |
2,333,363,990.2143 CKB |
19.6300 KRW |
19.0000 KRW |
21.4700 KRW |
20.6400 KRW |
| 2024-11-09 |
18.9973 KRW |
1,984,119,031.8554 CKB |
18.2000 KRW |
17.9500 KRW |
19.6900 KRW |
19.2000 KRW |
| 2024-11-08 |
18.0583 KRW |
570,965,386.5644 CKB |
18.3400 KRW |
17.7000 KRW |
18.4100 KRW |
18.1500 KRW |
| 2024-11-07 |
18.7869 KRW |
1,705,808,789.4047 CKB |
18.5200 KRW |
17.7000 KRW |
19.5300 KRW |
18.1300 KRW |
| 2024-11-06 |
17.1896 KRW |
882,545,549.6439 CKB |
16.6400 KRW |
16.2900 KRW |
17.8100 KRW |
17.7500 KRW |
| 2024-11-05 |
16.4692 KRW |
313,321,126.1350 CKB |
15.9600 KRW |
15.9000 KRW |
17.1000 KRW |
16.7800 KRW |
| 2024-11-04 |
16.4292 KRW |
356,042,485.1972 CKB |
16.9100 KRW |
15.6600 KRW |
16.9800 KRW |
15.9000 KRW |
| 2024-11-03 |
16.7086 KRW |
867,367,338.3519 CKB |
17.4600 KRW |
15.8200 KRW |
17.6500 KRW |
16.8900 KRW |
| 2024-11-02 |
17.5323 KRW |
987,004,465.7158 CKB |
17.1600 KRW |
17.1000 KRW |
17.9800 KRW |
17.4000 KRW |
| 2024-11-01 |
17.0500 KRW |
507,454,094.6271 CKB |
17.5200 KRW |
16.5000 KRW |
17.6300 KRW |
17.0300 KRW |
| 2024-10-31 |
17.7673 KRW |
364,306,687.6224 CKB |
18.2400 KRW |
17.2900 KRW |
18.3000 KRW |
17.4600 KRW |
| 2024-10-30 |
18.3244 KRW |
354,705,421.2699 CKB |
18.7800 KRW |
17.9600 KRW |
18.7800 KRW |
18.3000 KRW |
| 2024-10-29 |
18.5752 KRW |
370,031,819.0018 CKB |
18.2000 KRW |
18.0600 KRW |
19.1500 KRW |
18.7100 KRW |
| 2024-10-28 |
17.9649 KRW |
459,287,776.9625 CKB |
18.5500 KRW |
17.5900 KRW |
18.5500 KRW |
18.2800 KRW |
| 2024-10-27 |
18.5837 KRW |
304,616,802.3050 CKB |
18.7300 KRW |
18.2200 KRW |
18.8600 KRW |
18.6100 KRW |
| 2024-10-26 |
18.2990 KRW |
728,543,999.5072 CKB |
17.8200 KRW |
17.4300 KRW |
18.7400 KRW |
18.6500 KRW |
| 2024-10-25 |
19.0250 KRW |
581,291,154.4731 CKB |
19.5500 KRW |
18.4800 KRW |
19.5600 KRW |
18.7500 KRW |
| 2024-10-24 |
19.4345 KRW |
409,245,115.6512 CKB |
19.3700 KRW |
19.0300 KRW |
19.7500 KRW |
19.5900 KRW |
| 2024-10-23 |
19.7271 KRW |
754,705,405.7822 CKB |
20.2000 KRW |
18.7700 KRW |
20.3500 KRW |
19.3700 KRW |
| 2024-10-22 |
19.9485 KRW |
436,797,537.3989 CKB |
20.0200 KRW |
19.7200 KRW |
20.2000 KRW |
20.1000 KRW |
| 2024-10-21 |
20.4884 KRW |
745,766,425.0807 CKB |
20.7300 KRW |
19.8800 KRW |
21.1700 KRW |
20.1200 KRW |
| 2024-10-20 |
20.3925 KRW |
403,990,389.8264 CKB |
20.4000 KRW |
20.0600 KRW |
20.7700 KRW |
20.7400 KRW |
| 2024-10-19 |
20.4055 KRW |
388,965,778.1941 CKB |
20.5600 KRW |
20.1500 KRW |
20.7100 KRW |
20.4000 KRW |
| 2024-10-18 |
20.1932 KRW |
375,803,907.0156 CKB |
19.9100 KRW |
19.7600 KRW |
20.5600 KRW |
20.5500 KRW |
| 2024-10-17 |
19.9864 KRW |
397,590,516.4008 CKB |
20.2300 KRW |
19.6500 KRW |
20.3800 KRW |
19.9300 KRW |
| 2024-10-16 |
20.4278 KRW |
450,201,697.6608 CKB |
20.7000 KRW |
19.9800 KRW |
20.8000 KRW |
20.2700 KRW |