Identifier on UpBit: KRW-CKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-26 |
8.3794 KRW |
714,737,754.6655 CKB |
8.1370 KRW |
8.0580 KRW |
8.8810 KRW |
8.3800 KRW |
| 2025-03-25 |
7.9862 KRW |
224,454,904.0728 CKB |
7.9320 KRW |
7.8210 KRW |
8.1480 KRW |
8.1050 KRW |
| 2025-03-24 |
7.8329 KRW |
223,901,089.3399 CKB |
7.7880 KRW |
7.6150 KRW |
8.0750 KRW |
8.0580 KRW |
| 2025-03-23 |
8.4373 KRW |
2,854,433,060.7099 CKB |
8.0900 KRW |
7.6660 KRW |
9.3500 KRW |
7.7760 KRW |
| 2025-03-22 |
7.5931 KRW |
339,422,975.1403 CKB |
7.3550 KRW |
7.3420 KRW |
7.8180 KRW |
7.7840 KRW |
| 2025-03-21 |
7.4068 KRW |
226,365,662.2462 CKB |
7.5180 KRW |
7.2730 KRW |
7.5740 KRW |
7.4200 KRW |
| 2025-03-20 |
7.5598 KRW |
417,693,805.9818 CKB |
7.7840 KRW |
7.3460 KRW |
7.8310 KRW |
7.4580 KRW |
| 2025-03-19 |
8.1235 KRW |
4,590,119,530.0924 CKB |
7.2500 KRW |
7.1860 KRW |
8.8570 KRW |
7.6100 KRW |
| 2025-03-18 |
7.2593 KRW |
127,865,647.8510 CKB |
7.4050 KRW |
7.0810 KRW |
7.4180 KRW |
7.2610 KRW |
| 2025-03-17 |
7.3222 KRW |
153,528,569.5732 CKB |
7.0980 KRW |
7.0810 KRW |
7.4900 KRW |
7.4550 KRW |
| 2025-03-16 |
7.2365 KRW |
92,263,642.9629 CKB |
7.3780 KRW |
7.0420 KRW |
7.3820 KRW |
7.0950 KRW |
| 2025-03-15 |
7.2621 KRW |
79,810,353.6966 CKB |
7.1710 KRW |
7.1400 KRW |
7.4380 KRW |
7.3700 KRW |
| 2025-03-14 |
7.1141 KRW |
104,542,937.7850 CKB |
6.9930 KRW |
6.9670 KRW |
7.2630 KRW |
7.2340 KRW |
| 2025-03-13 |
7.1291 KRW |
116,613,446.8940 CKB |
7.1740 KRW |
6.7930 KRW |
7.2600 KRW |
6.9020 KRW |
| 2025-03-12 |
7.0683 KRW |
92,908,103.5227 CKB |
7.0410 KRW |
6.8420 KRW |
7.2660 KRW |
7.0880 KRW |
| 2025-03-11 |
6.7465 KRW |
340,208,523.5726 CKB |
6.7470 KRW |
6.2870 KRW |
7.1600 KRW |
7.1410 KRW |
| 2025-03-10 |
7.5371 KRW |
674,345,915.2450 CKB |
7.1690 KRW |
6.6000 KRW |
8.0580 KRW |
6.8100 KRW |
| 2025-03-09 |
7.7072 KRW |
239,179,161.9243 CKB |
8.2710 KRW |
7.0860 KRW |
8.2780 KRW |
7.2500 KRW |
| 2025-03-08 |
8.3088 KRW |
88,768,292.1380 CKB |
8.3840 KRW |
8.1300 KRW |
8.4700 KRW |
8.2430 KRW |
| 2025-03-07 |
8.4792 KRW |
184,124,338.3812 CKB |
8.6440 KRW |
8.2220 KRW |
8.7640 KRW |
8.4510 KRW |
| 2025-03-06 |
9.0063 KRW |
155,433,403.4304 CKB |
9.1740 KRW |
8.6010 KRW |
9.2270 KRW |
8.6790 KRW |
| 2025-03-05 |
9.0524 KRW |
243,226,990.7532 CKB |
8.9140 KRW |
8.7500 KRW |
9.3370 KRW |
9.1600 KRW |
| 2025-03-04 |
8.6723 KRW |
370,531,298.6756 CKB |
9.0000 KRW |
8.2260 KRW |
9.0480 KRW |
8.9050 KRW |
| 2025-03-03 |
9.7365 KRW |
911,797,499.3916 CKB |
10.2400 KRW |
8.8320 KRW |
10.2600 KRW |
9.0950 KRW |
| 2025-03-02 |
9.8997 KRW |
6,123,679,495.5530 CKB |
9.6790 KRW |
9.4060 KRW |
10.4200 KRW |
10.2300 KRW |
| 2025-03-01 |
10.0379 KRW |
8,247,522,111.7681 CKB |
10.0000 KRW |
9.4150 KRW |
10.7000 KRW |
9.6970 KRW |
| 2025-02-28 |
10.9013 KRW |
20,459,311,199.5400 CKB |
8.9490 KRW |
8.9490 KRW |
13.1400 KRW |
10.0100 KRW |
| 2025-02-27 |
8.7497 KRW |
428,478,221.1542 CKB |
8.3450 KRW |
8.1900 KRW |
9.0500 KRW |
8.9540 KRW |
| 2025-02-26 |
8.3348 KRW |
128,615,581.7764 CKB |
8.5360 KRW |
8.0190 KRW |
8.6160 KRW |
8.3890 KRW |
| 2025-02-25 |
8.2614 KRW |
436,901,257.7883 CKB |
8.5730 KRW |
7.8510 KRW |
8.6720 KRW |
8.5320 KRW |
| 2025-02-24 |
9.0749 KRW |
286,400,213.0202 CKB |
9.7920 KRW |
8.4880 KRW |
9.8140 KRW |
8.4880 KRW |
| 2025-02-23 |
9.8724 KRW |
131,651,830.0101 CKB |
10.0700 KRW |
9.6030 KRW |
10.0700 KRW |
9.8060 KRW |
| 2025-02-22 |
9.7024 KRW |
195,783,043.7253 CKB |
9.6020 KRW |
9.4470 KRW |
10.1300 KRW |
10.0200 KRW |
| 2025-02-21 |
10.0684 KRW |
464,560,443.3658 CKB |
9.7380 KRW |
9.5230 KRW |
10.5000 KRW |
9.6050 KRW |
| 2025-02-20 |
9.5267 KRW |
107,065,168.8341 CKB |
9.4910 KRW |
9.3460 KRW |
9.7300 KRW |
9.7170 KRW |
| 2025-02-19 |
9.2171 KRW |
140,751,107.3261 CKB |
9.2480 KRW |
8.9370 KRW |
9.4870 KRW |
9.3280 KRW |
| 2025-02-18 |
9.5211 KRW |
538,990,537.4190 CKB |
10.2200 KRW |
8.8810 KRW |
10.2500 KRW |
9.2220 KRW |
| 2025-02-17 |
10.3858 KRW |
1,960,896,460.9615 CKB |
9.3810 KRW |
9.3700 KRW |
11.1600 KRW |
10.0300 KRW |
| 2025-02-16 |
9.4029 KRW |
78,709,038.6548 CKB |
9.3980 KRW |
9.2270 KRW |
9.6000 KRW |
9.3400 KRW |
| 2025-02-15 |
9.5643 KRW |
113,865,866.0330 CKB |
9.7420 KRW |
9.3010 KRW |
9.7660 KRW |
9.4180 KRW |
| 2025-02-14 |
9.6376 KRW |
77,271,249.9576 CKB |
9.5170 KRW |
9.4580 KRW |
9.9510 KRW |
9.8080 KRW |
| 2025-02-13 |
9.5943 KRW |
135,286,462.1547 CKB |
9.7580 KRW |
9.3610 KRW |
9.9100 KRW |
9.5790 KRW |
| 2025-02-12 |
9.3862 KRW |
239,379,497.7663 CKB |
9.4730 KRW |
9.0000 KRW |
9.8540 KRW |
9.7300 KRW |
| 2025-02-11 |
9.8735 KRW |
161,771,239.3077 CKB |
9.5660 KRW |
9.4000 KRW |
10.1900 KRW |
9.5390 KRW |
| 2025-02-10 |
9.4477 KRW |
142,817,684.7195 CKB |
9.6820 KRW |
9.1740 KRW |
9.7970 KRW |
9.5740 KRW |
| 2025-02-09 |
9.9177 KRW |
225,530,104.5054 CKB |
9.9020 KRW |
9.3400 KRW |
10.1800 KRW |
9.6270 KRW |
| 2025-02-08 |
9.4224 KRW |
115,828,303.5271 CKB |
9.4010 KRW |
9.2000 KRW |
9.7840 KRW |
9.7310 KRW |
| 2025-02-07 |
9.5627 KRW |
115,845,472.4639 CKB |
9.5120 KRW |
9.1310 KRW |
10.0400 KRW |
9.3850 KRW |
| 2025-02-06 |
9.8216 KRW |
135,201,383.5671 CKB |
10.0400 KRW |
9.4180 KRW |
10.1800 KRW |
9.5410 KRW |
| 2025-02-05 |
10.2454 KRW |
117,730,262.8755 CKB |
10.3400 KRW |
9.9530 KRW |
10.5300 KRW |
9.9780 KRW |