Identifier on UpBit: KRW-CKB
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-05 |
10.2454 KRW |
117,730,262.8755 CKB |
10.3400 KRW |
9.9530 KRW |
10.5300 KRW |
9.9780 KRW |
2025-02-04 |
10.3709 KRW |
196,265,181.9703 CKB |
10.9600 KRW |
9.8670 KRW |
11.0600 KRW |
10.3000 KRW |
2025-02-03 |
9.5025 KRW |
559,733,255.7742 CKB |
10.6600 KRW |
8.5650 KRW |
10.6600 KRW |
10.5100 KRW |
2025-02-02 |
11.3560 KRW |
350,712,078.0300 CKB |
12.0800 KRW |
10.1500 KRW |
12.1700 KRW |
10.6000 KRW |
2025-02-01 |
12.8520 KRW |
94,117,422.3668 CKB |
12.8800 KRW |
12.4100 KRW |
13.0800 KRW |
12.4100 KRW |
2025-01-31 |
13.0028 KRW |
150,218,348.2894 CKB |
12.9000 KRW |
12.7300 KRW |
13.3400 KRW |
12.9600 KRW |
2025-01-30 |
12.8373 KRW |
96,985,264.9098 CKB |
12.5800 KRW |
12.4000 KRW |
13.1600 KRW |
13.0000 KRW |
2025-01-29 |
12.2715 KRW |
192,400,516.8084 CKB |
12.0800 KRW |
11.9100 KRW |
12.9200 KRW |
12.7000 KRW |
2025-01-28 |
12.7104 KRW |
315,550,215.5062 CKB |
13.2000 KRW |
12.0300 KRW |
13.3600 KRW |
12.1100 KRW |
2025-01-27 |
13.1948 KRW |
650,581,194.7436 CKB |
13.8100 KRW |
12.3800 KRW |
14.9300 KRW |
12.9100 KRW |
2025-01-26 |
14.0085 KRW |
129,245,849.1378 CKB |
13.9100 KRW |
13.7800 KRW |
14.1400 KRW |
13.8700 KRW |
2025-01-25 |
13.7838 KRW |
171,631,844.7836 CKB |
13.8700 KRW |
13.5700 KRW |
14.0600 KRW |
13.9400 KRW |
2025-01-24 |
14.4508 KRW |
809,431,009.2559 CKB |
14.3700 KRW |
13.5000 KRW |
15.8100 KRW |
13.8900 KRW |
2025-01-23 |
14.1987 KRW |
144,554,002.3028 CKB |
14.4700 KRW |
13.9300 KRW |
14.5900 KRW |
14.0200 KRW |
2025-01-22 |
14.7607 KRW |
116,797,129.8893 CKB |
14.8800 KRW |
14.5600 KRW |
15.0000 KRW |
14.5900 KRW |
2025-01-21 |
14.2139 KRW |
302,416,299.1766 CKB |
14.2000 KRW |
13.7500 KRW |
14.9600 KRW |
14.9400 KRW |
2025-01-20 |
14.4715 KRW |
455,779,753.6014 CKB |
14.6400 KRW |
13.9100 KRW |
15.1100 KRW |
14.2800 KRW |
2025-01-19 |
15.0960 KRW |
438,023,582.6353 CKB |
15.7900 KRW |
14.2000 KRW |
16.0600 KRW |
14.2600 KRW |
2025-01-18 |
16.1413 KRW |
291,695,945.5226 CKB |
16.8700 KRW |
15.5200 KRW |
17.0800 KRW |
15.6400 KRW |
2025-01-17 |
16.6811 KRW |
203,970,397.3064 CKB |
16.0900 KRW |
16.0800 KRW |
17.0000 KRW |
16.9400 KRW |
2025-01-16 |
16.1268 KRW |
161,199,324.0501 CKB |
16.5000 KRW |
15.8000 KRW |
16.5200 KRW |
16.3900 KRW |
2025-01-15 |
15.8150 KRW |
249,265,639.2374 CKB |
15.7600 KRW |
15.2000 KRW |
16.5300 KRW |
16.3700 KRW |
2025-01-14 |
15.4528 KRW |
182,356,410.8903 CKB |
15.2400 KRW |
15.0800 KRW |
15.8000 KRW |
15.6700 KRW |
2025-01-13 |
15.3034 KRW |
530,971,296.8673 CKB |
16.4100 KRW |
14.5300 KRW |
16.6600 KRW |
15.2700 KRW |
2025-01-12 |
16.6142 KRW |
167,620,470.6743 CKB |
16.6500 KRW |
16.3500 KRW |
16.8700 KRW |
16.3500 KRW |
2025-01-11 |
16.6434 KRW |
216,754,973.4127 CKB |
16.7200 KRW |
16.4800 KRW |
16.9700 KRW |
16.6600 KRW |
2025-01-10 |
16.7419 KRW |
400,452,997.8018 CKB |
16.5800 KRW |
16.3300 KRW |
17.1000 KRW |
16.7600 KRW |
2025-01-09 |
16.5634 KRW |
372,270,782.0134 CKB |
16.6700 KRW |
16.1800 KRW |
17.0400 KRW |
16.4300 KRW |
2025-01-08 |
16.5286 KRW |
430,871,528.8497 CKB |
17.0800 KRW |
16.0200 KRW |
17.1500 KRW |
16.6700 KRW |
2025-01-07 |
17.8096 KRW |
458,671,467.2097 CKB |
18.5900 KRW |
16.8700 KRW |
18.7200 KRW |
16.9700 KRW |
2025-01-06 |
18.6050 KRW |
240,218,444.5280 CKB |
18.7200 KRW |
18.2900 KRW |
19.0000 KRW |
18.7500 KRW |
2025-01-05 |
18.7115 KRW |
190,018,648.0309 CKB |
18.9900 KRW |
18.3800 KRW |
19.0200 KRW |
18.6800 KRW |
2025-01-04 |
18.6851 KRW |
163,057,968.1514 CKB |
18.6600 KRW |
18.3000 KRW |
19.1000 KRW |
18.9200 KRW |
2025-01-03 |
18.1339 KRW |
175,066,203.4358 CKB |
18.0900 KRW |
17.7300 KRW |
18.5200 KRW |
18.5200 KRW |
2025-01-02 |
17.9093 KRW |
263,660,714.0197 CKB |
17.6300 KRW |
17.3300 KRW |
18.4000 KRW |
18.0000 KRW |
2025-01-01 |
17.1168 KRW |
280,849,723.9891 CKB |
16.9800 KRW |
16.3700 KRW |
17.9600 KRW |
17.6200 KRW |
2024-12-31 |
16.9404 KRW |
294,265,925.1074 CKB |
16.9000 KRW |
16.1300 KRW |
17.5600 KRW |
16.9000 KRW |
2024-12-30 |
17.0288 KRW |
332,429,139.6977 CKB |
17.3500 KRW |
16.3800 KRW |
17.7300 KRW |
16.7800 KRW |
2024-12-29 |
17.7144 KRW |
313,512,092.3600 CKB |
17.7300 KRW |
17.0200 KRW |
18.2400 KRW |
17.4100 KRW |
2024-12-28 |
17.2915 KRW |
194,360,989.7856 CKB |
17.3800 KRW |
17.0500 KRW |
17.7800 KRW |
17.7500 KRW |
2024-12-27 |
17.5628 KRW |
311,699,364.0245 CKB |
17.3200 KRW |
16.9500 KRW |
18.0800 KRW |
17.3100 KRW |
2024-12-26 |
17.6945 KRW |
383,899,743.7280 CKB |
18.6600 KRW |
17.0500 KRW |
18.8100 KRW |
17.1700 KRW |
2024-12-25 |
18.7714 KRW |
742,287,562.7485 CKB |
18.1200 KRW |
17.9400 KRW |
19.3300 KRW |
18.4300 KRW |
2024-12-24 |
17.8946 KRW |
348,210,881.8148 CKB |
17.9400 KRW |
17.1800 KRW |
18.6100 KRW |
18.0500 KRW |
2024-12-23 |
16.4171 KRW |
368,979,378.6849 CKB |
16.1400 KRW |
15.7500 KRW |
17.1300 KRW |
17.1100 KRW |
2024-12-22 |
16.1608 KRW |
365,962,570.0595 CKB |
16.1800 KRW |
15.6900 KRW |
16.6100 KRW |
16.3100 KRW |
2024-12-21 |
16.8976 KRW |
690,123,084.8011 CKB |
16.6300 KRW |
15.8200 KRW |
17.6100 KRW |
15.9300 KRW |
2024-12-20 |
15.2718 KRW |
929,446,659.5632 CKB |
15.7800 KRW |
13.8600 KRW |
16.5900 KRW |
16.3800 KRW |
2024-12-19 |
16.5153 KRW |
901,951,834.5342 CKB |
17.0600 KRW |
15.2700 KRW |
17.4200 KRW |
15.8600 KRW |
2024-12-18 |
18.0208 KRW |
446,960,660.7880 CKB |
18.7500 KRW |
17.1400 KRW |
18.8200 KRW |
17.2400 KRW |