Identifier on UpBit: KRW-CKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
7.6993 KRW |
12,235,499,322.2390 CKB |
6.8400 KRW |
6.8400 KRW |
8.3000 KRW |
7.0600 KRW |
| 2025-08-26 |
6.5809 KRW |
109,481,640.4308 CKB |
6.4800 KRW |
6.4100 KRW |
6.8000 KRW |
6.7800 KRW |
| 2025-08-25 |
6.8080 KRW |
181,384,336.5805 CKB |
7.0000 KRW |
6.4600 KRW |
7.1800 KRW |
6.4800 KRW |
| 2025-08-24 |
7.0058 KRW |
133,389,270.2343 CKB |
7.1100 KRW |
6.8200 KRW |
7.2500 KRW |
7.0900 KRW |
| 2025-08-23 |
7.1852 KRW |
106,668,977.6902 CKB |
7.3000 KRW |
7.0500 KRW |
7.3400 KRW |
7.1100 KRW |
| 2025-08-22 |
6.8322 KRW |
390,133,716.0212 CKB |
6.7000 KRW |
6.4800 KRW |
7.3400 KRW |
7.2700 KRW |
| 2025-08-21 |
6.8922 KRW |
126,781,155.9700 CKB |
6.8900 KRW |
6.7000 KRW |
7.0300 KRW |
6.7500 KRW |
| 2025-08-20 |
6.7377 KRW |
121,765,901.3022 CKB |
6.6000 KRW |
6.5800 KRW |
6.9000 KRW |
6.8900 KRW |
| 2025-08-19 |
6.8261 KRW |
165,555,740.2023 CKB |
6.9500 KRW |
6.6100 KRW |
7.0400 KRW |
6.7300 KRW |
| 2025-08-18 |
6.9946 KRW |
232,355,220.5705 CKB |
7.2500 KRW |
6.8400 KRW |
7.2800 KRW |
6.9800 KRW |
| 2025-08-17 |
7.3342 KRW |
95,669,048.8743 CKB |
7.3200 KRW |
7.2100 KRW |
7.4700 KRW |
7.3200 KRW |
| 2025-08-16 |
7.1709 KRW |
269,654,967.8513 CKB |
7.1000 KRW |
7.0900 KRW |
7.3300 KRW |
7.3100 KRW |
| 2025-08-15 |
7.1783 KRW |
140,142,428.2470 CKB |
7.2200 KRW |
6.9400 KRW |
7.3800 KRW |
7.1000 KRW |
| 2025-08-14 |
7.5196 KRW |
405,977,891.8791 CKB |
7.9400 KRW |
7.0500 KRW |
8.0500 KRW |
7.1300 KRW |
| 2025-08-13 |
7.8376 KRW |
271,298,185.9673 CKB |
7.7500 KRW |
7.6300 KRW |
7.9900 KRW |
7.9000 KRW |
| 2025-08-12 |
7.5195 KRW |
238,202,950.9629 CKB |
7.5400 KRW |
7.3200 KRW |
7.8700 KRW |
7.7000 KRW |
| 2025-08-11 |
7.8426 KRW |
408,143,311.3471 CKB |
7.9500 KRW |
7.4900 KRW |
8.1100 KRW |
7.5500 KRW |
| 2025-08-10 |
8.1379 KRW |
684,019,899.2212 CKB |
8.2100 KRW |
7.7800 KRW |
8.4800 KRW |
7.9300 KRW |
| 2025-08-09 |
8.1746 KRW |
1,346,031,338.4279 CKB |
7.9300 KRW |
7.9100 KRW |
8.4200 KRW |
8.2700 KRW |
| 2025-08-08 |
7.7685 KRW |
678,533,157.5413 CKB |
7.6500 KRW |
7.6100 KRW |
7.9300 KRW |
7.8800 KRW |
| 2025-08-07 |
7.4851 KRW |
294,428,904.2541 CKB |
7.4400 KRW |
7.3000 KRW |
7.6300 KRW |
7.6100 KRW |
| 2025-08-06 |
7.3078 KRW |
327,236,901.4868 CKB |
7.4000 KRW |
7.1900 KRW |
7.4400 KRW |
7.4200 KRW |
| 2025-08-05 |
7.5595 KRW |
493,957,547.6383 CKB |
7.7900 KRW |
7.3200 KRW |
7.7900 KRW |
7.3200 KRW |
| 2025-08-04 |
7.7417 KRW |
1,119,284,342.4832 CKB |
7.7600 KRW |
7.5700 KRW |
7.9600 KRW |
7.8000 KRW |
| 2025-08-03 |
7.8188 KRW |
4,027,130,080.5375 CKB |
7.2900 KRW |
7.2300 KRW |
8.3700 KRW |
7.7700 KRW |
| 2025-08-02 |
7.6407 KRW |
2,901,641,628.1147 CKB |
7.4500 KRW |
7.2100 KRW |
8.0500 KRW |
7.2800 KRW |
| 2025-08-01 |
7.8575 KRW |
5,279,465,513.3752 CKB |
7.5000 KRW |
7.2600 KRW |
8.3700 KRW |
7.4700 KRW |
| 2025-07-31 |
8.0789 KRW |
1,638,566,612.4011 CKB |
8.0300 KRW |
7.6800 KRW |
8.4900 KRW |
7.7500 KRW |
| 2025-07-30 |
8.0611 KRW |
3,252,593,990.2539 CKB |
8.4580 KRW |
7.6960 KRW |
8.5240 KRW |
7.9700 KRW |
| 2025-07-29 |
8.9281 KRW |
18,371,403,294.4570 CKB |
7.9160 KRW |
7.7420 KRW |
9.8530 KRW |
8.2890 KRW |
| 2025-07-28 |
8.0621 KRW |
1,202,826,475.5537 CKB |
8.3300 KRW |
7.8110 KRW |
8.3300 KRW |
7.9220 KRW |
| 2025-07-27 |
8.6636 KRW |
8,344,129,790.3923 CKB |
8.6480 KRW |
8.0980 KRW |
9.3680 KRW |
8.3670 KRW |
| 2025-07-26 |
8.9841 KRW |
38,387,716,721.5230 CKB |
7.1380 KRW |
7.1380 KRW |
9.9000 KRW |
9.0080 KRW |
| 2025-07-25 |
6.9175 KRW |
1,152,462,430.7887 CKB |
6.8110 KRW |
6.5730 KRW |
7.1390 KRW |
7.0760 KRW |
| 2025-07-24 |
6.8382 KRW |
563,223,611.4116 CKB |
6.9460 KRW |
6.4030 KRW |
7.0760 KRW |
6.8000 KRW |
| 2025-07-23 |
7.3003 KRW |
700,609,586.9717 CKB |
7.6770 KRW |
6.7870 KRW |
7.6770 KRW |
7.0300 KRW |
| 2025-07-22 |
7.6474 KRW |
1,667,107,255.2883 CKB |
8.1230 KRW |
7.3520 KRW |
8.1230 KRW |
7.6620 KRW |
| 2025-07-21 |
8.5619 KRW |
14,106,361,285.2900 CKB |
8.2530 KRW |
7.8780 KRW |
9.3940 KRW |
8.1250 KRW |
| 2025-07-20 |
8.5585 KRW |
27,982,574,204.0000 CKB |
6.0770 KRW |
6.0510 KRW |
10.1100 KRW |
8.4900 KRW |
| 2025-07-19 |
6.0036 KRW |
132,292,707.1913 CKB |
6.0850 KRW |
5.8580 KRW |
6.1690 KRW |
5.9960 KRW |
| 2025-07-18 |
6.2868 KRW |
255,584,787.0686 CKB |
6.1380 KRW |
5.9600 KRW |
6.4730 KRW |
6.1240 KRW |
| 2025-07-17 |
6.1966 KRW |
699,129,102.1333 CKB |
5.9720 KRW |
5.8800 KRW |
6.3730 KRW |
6.1380 KRW |
| 2025-07-16 |
5.9226 KRW |
111,063,360.6017 CKB |
5.8720 KRW |
5.7740 KRW |
6.1090 KRW |
6.0400 KRW |
| 2025-07-15 |
5.6295 KRW |
163,118,823.8278 CKB |
5.7920 KRW |
5.4600 KRW |
5.8710 KRW |
5.8610 KRW |
| 2025-07-14 |
5.8589 KRW |
265,928,307.2454 CKB |
5.8170 KRW |
5.6400 KRW |
6.0140 KRW |
5.7950 KRW |
| 2025-07-13 |
5.5792 KRW |
173,504,699.6087 CKB |
5.4720 KRW |
5.4100 KRW |
5.7390 KRW |
5.6980 KRW |
| 2025-07-12 |
5.5423 KRW |
169,466,749.9175 CKB |
5.4940 KRW |
5.3200 KRW |
5.7190 KRW |
5.4300 KRW |
| 2025-07-11 |
5.6381 KRW |
191,775,802.5046 CKB |
5.4790 KRW |
5.3770 KRW |
5.7870 KRW |
5.6720 KRW |
| 2025-07-10 |
5.2121 KRW |
292,032,388.5942 CKB |
5.2140 KRW |
5.1200 KRW |
5.3500 KRW |
5.3450 KRW |
| 2025-07-09 |
5.2807 KRW |
1,775,241,794.1091 CKB |
5.2850 KRW |
5.1000 KRW |
5.6000 KRW |
5.1960 KRW |