Identifier on UpBit: KRW-CKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-14 |
8.3788 KRW |
243,819,879.4205 CKB |
8.4830 KRW |
8.0780 KRW |
8.6550 KRW |
8.1740 KRW |
| 2025-05-13 |
8.5029 KRW |
1,245,729,420.3871 CKB |
8.6200 KRW |
7.9450 KRW |
9.4400 KRW |
8.6450 KRW |
| 2025-05-12 |
8.2304 KRW |
254,593,075.5346 CKB |
8.1140 KRW |
7.9900 KRW |
8.4340 KRW |
8.0750 KRW |
| 2025-05-11 |
8.2370 KRW |
1,014,167,848.0866 CKB |
8.0870 KRW |
7.9520 KRW |
8.4730 KRW |
8.1000 KRW |
| 2025-05-10 |
7.7567 KRW |
405,698,162.1304 CKB |
7.5990 KRW |
7.5040 KRW |
8.0000 KRW |
7.9560 KRW |
| 2025-05-09 |
7.3135 KRW |
221,753,427.4112 CKB |
7.0850 KRW |
7.0690 KRW |
7.5220 KRW |
7.4500 KRW |
| 2025-05-08 |
6.7901 KRW |
191,604,151.1463 CKB |
6.4860 KRW |
6.4730 KRW |
7.0790 KRW |
7.0490 KRW |
| 2025-05-07 |
6.4218 KRW |
91,429,155.3259 CKB |
6.3790 KRW |
6.3030 KRW |
6.5270 KRW |
6.3790 KRW |
| 2025-05-06 |
6.3665 KRW |
124,145,774.6326 CKB |
6.5370 KRW |
6.1520 KRW |
6.6230 KRW |
6.3020 KRW |
| 2025-05-05 |
6.5353 KRW |
123,622,806.4341 CKB |
6.6030 KRW |
6.4260 KRW |
6.6710 KRW |
6.5550 KRW |
| 2025-05-04 |
6.7503 KRW |
93,757,287.5494 CKB |
6.8960 KRW |
6.6260 KRW |
6.9100 KRW |
6.6800 KRW |
| 2025-05-03 |
7.0455 KRW |
141,748,469.8909 CKB |
7.3330 KRW |
6.7980 KRW |
7.3330 KRW |
6.8700 KRW |
| 2025-05-02 |
7.4219 KRW |
204,051,096.7508 CKB |
7.3810 KRW |
7.2120 KRW |
7.5950 KRW |
7.3020 KRW |
| 2025-05-01 |
7.3046 KRW |
248,026,052.2941 CKB |
7.1810 KRW |
7.0550 KRW |
7.4720 KRW |
7.3640 KRW |
| 2025-04-30 |
7.2158 KRW |
530,249,001.8961 CKB |
7.1870 KRW |
6.8340 KRW |
7.5250 KRW |
7.1220 KRW |
| 2025-04-29 |
7.5411 KRW |
850,756,736.0823 CKB |
7.2390 KRW |
7.2220 KRW |
7.7710 KRW |
7.3190 KRW |
| 2025-04-28 |
7.1580 KRW |
134,454,768.0004 CKB |
7.1350 KRW |
6.9300 KRW |
7.3720 KRW |
7.2420 KRW |
| 2025-04-27 |
7.3466 KRW |
104,467,927.2450 CKB |
7.5630 KRW |
7.1330 KRW |
7.6250 KRW |
7.1370 KRW |
| 2025-04-26 |
7.6330 KRW |
211,142,031.0275 CKB |
7.5340 KRW |
7.4000 KRW |
7.8680 KRW |
7.4620 KRW |
| 2025-04-25 |
7.3916 KRW |
199,451,555.3846 CKB |
7.1780 KRW |
7.1550 KRW |
7.6200 KRW |
7.4560 KRW |
| 2025-04-24 |
6.9638 KRW |
143,070,545.1146 CKB |
7.1350 KRW |
6.7610 KRW |
7.1980 KRW |
7.1050 KRW |
| 2025-04-23 |
7.1319 KRW |
222,755,161.4647 CKB |
7.1070 KRW |
6.9750 KRW |
7.3280 KRW |
7.1250 KRW |
| 2025-04-22 |
6.8017 KRW |
263,255,121.5197 CKB |
6.8930 KRW |
6.5460 KRW |
7.1060 KRW |
7.1050 KRW |
| 2025-04-21 |
6.9018 KRW |
560,952,542.4272 CKB |
6.6310 KRW |
6.5940 KRW |
7.0790 KRW |
6.8970 KRW |
| 2025-04-20 |
6.5180 KRW |
201,038,756.7602 CKB |
6.5200 KRW |
6.3670 KRW |
6.6620 KRW |
6.6050 KRW |
| 2025-04-19 |
6.4724 KRW |
186,155,377.6300 CKB |
6.5170 KRW |
6.3930 KRW |
6.5990 KRW |
6.5200 KRW |
| 2025-04-18 |
6.4035 KRW |
340,017,352.3103 CKB |
6.2170 KRW |
6.1460 KRW |
6.5400 KRW |
6.5000 KRW |
| 2025-04-17 |
6.1802 KRW |
200,424,971.1331 CKB |
6.1960 KRW |
6.0860 KRW |
6.3190 KRW |
6.2170 KRW |
| 2025-04-16 |
6.2375 KRW |
397,116,363.6153 CKB |
6.3540 KRW |
6.0790 KRW |
6.4150 KRW |
6.2690 KRW |
| 2025-04-15 |
6.3197 KRW |
421,466,124.1509 CKB |
6.3800 KRW |
6.1840 KRW |
6.5120 KRW |
6.3970 KRW |
| 2025-04-14 |
6.2086 KRW |
968,594,816.4594 CKB |
6.2970 KRW |
6.0750 KRW |
6.4170 KRW |
6.3890 KRW |
| 2025-04-13 |
7.1530 KRW |
11,570,065,084.1660 CKB |
6.4650 KRW |
6.3980 KRW |
7.9750 KRW |
6.4110 KRW |
| 2025-04-12 |
6.3149 KRW |
1,215,010,063.9776 CKB |
6.1470 KRW |
6.0220 KRW |
6.6610 KRW |
6.3890 KRW |
| 2025-04-11 |
6.0823 KRW |
498,417,001.6930 CKB |
5.9000 KRW |
5.8210 KRW |
6.2570 KRW |
6.1190 KRW |
| 2025-04-10 |
6.1846 KRW |
1,190,700,392.7188 CKB |
5.9560 KRW |
5.7010 KRW |
6.8340 KRW |
5.8900 KRW |
| 2025-04-09 |
5.5848 KRW |
280,907,831.7342 CKB |
5.3920 KRW |
5.1620 KRW |
6.0220 KRW |
5.9660 KRW |
| 2025-04-08 |
5.6630 KRW |
135,351,164.4640 CKB |
5.6950 KRW |
5.3780 KRW |
5.8400 KRW |
5.4060 KRW |
| 2025-04-07 |
5.5164 KRW |
375,150,115.1492 CKB |
5.7200 KRW |
5.1030 KRW |
5.9160 KRW |
5.7260 KRW |
| 2025-04-06 |
6.0632 KRW |
353,308,973.2795 CKB |
6.6000 KRW |
5.6760 KRW |
6.6520 KRW |
5.6790 KRW |
| 2025-04-05 |
6.6020 KRW |
82,612,763.1916 CKB |
6.6160 KRW |
6.5100 KRW |
6.6800 KRW |
6.5650 KRW |
| 2025-04-04 |
6.5386 KRW |
101,742,901.2754 CKB |
6.5910 KRW |
6.4070 KRW |
6.6500 KRW |
6.5630 KRW |
| 2025-04-03 |
6.5818 KRW |
140,925,093.2341 CKB |
6.5140 KRW |
6.3730 KRW |
6.8170 KRW |
6.5960 KRW |
| 2025-04-02 |
6.7472 KRW |
185,866,583.9209 CKB |
6.9780 KRW |
6.3620 KRW |
7.0240 KRW |
6.3950 KRW |
| 2025-04-01 |
7.0761 KRW |
144,357,328.4471 CKB |
6.9980 KRW |
6.9260 KRW |
7.2050 KRW |
7.0320 KRW |
| 2025-03-31 |
6.9165 KRW |
266,419,637.8916 CKB |
7.1810 KRW |
6.7180 KRW |
7.1990 KRW |
7.0310 KRW |
| 2025-03-30 |
7.2579 KRW |
104,124,199.8172 CKB |
7.2340 KRW |
7.0820 KRW |
7.4320 KRW |
7.2490 KRW |
| 2025-03-29 |
7.4706 KRW |
493,984,972.1017 CKB |
7.8420 KRW |
7.0520 KRW |
8.0390 KRW |
7.1900 KRW |
| 2025-03-28 |
8.0670 KRW |
635,567,132.2917 CKB |
8.6870 KRW |
7.6130 KRW |
8.7660 KRW |
7.7170 KRW |
| 2025-03-27 |
8.4890 KRW |
738,689,864.7414 CKB |
8.3150 KRW |
8.1480 KRW |
8.9060 KRW |
8.7850 KRW |
| 2025-03-26 |
8.3794 KRW |
714,737,754.6655 CKB |
8.1370 KRW |
8.0580 KRW |
8.8810 KRW |
8.3800 KRW |