Identifier on UpBit: KRW-CKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
5.2807 KRW |
1,775,241,794.1091 CKB |
5.2850 KRW |
5.1000 KRW |
5.6000 KRW |
5.1960 KRW |
| 2025-07-08 |
5.1718 KRW |
2,464,229,111.6694 CKB |
4.7350 KRW |
4.6420 KRW |
5.4980 KRW |
5.0870 KRW |
| 2025-07-07 |
4.7712 KRW |
59,849,289.9962 CKB |
4.7870 KRW |
4.6980 KRW |
4.8290 KRW |
4.7530 KRW |
| 2025-07-06 |
4.6965 KRW |
59,981,057.2551 CKB |
4.7200 KRW |
4.6410 KRW |
4.7870 KRW |
4.7850 KRW |
| 2025-07-05 |
4.7506 KRW |
249,954,311.7602 CKB |
4.6160 KRW |
4.6090 KRW |
4.8830 KRW |
4.6770 KRW |
| 2025-07-04 |
4.8036 KRW |
157,457,955.2451 CKB |
4.8370 KRW |
4.5780 KRW |
4.9660 KRW |
4.6000 KRW |
| 2025-07-03 |
4.8760 KRW |
198,478,699.8861 CKB |
4.7560 KRW |
4.7520 KRW |
5.0120 KRW |
4.8340 KRW |
| 2025-07-02 |
4.5774 KRW |
77,502,636.8061 CKB |
4.4920 KRW |
4.4020 KRW |
4.8590 KRW |
4.8030 KRW |
| 2025-07-01 |
4.5288 KRW |
46,633,868.1223 CKB |
4.6130 KRW |
4.4600 KRW |
4.6290 KRW |
4.4830 KRW |
| 2025-06-30 |
4.7380 KRW |
58,916,768.5516 CKB |
4.8440 KRW |
4.6030 KRW |
4.8820 KRW |
4.6640 KRW |
| 2025-06-29 |
4.6712 KRW |
23,488,875.6055 CKB |
4.6720 KRW |
4.6020 KRW |
4.7190 KRW |
4.7040 KRW |
| 2025-06-28 |
4.5845 KRW |
28,998,954.0413 CKB |
4.5540 KRW |
4.5300 KRW |
4.6610 KRW |
4.6610 KRW |
| 2025-06-27 |
4.5137 KRW |
39,898,391.0366 CKB |
4.4960 KRW |
4.4280 KRW |
4.6190 KRW |
4.5080 KRW |
| 2025-06-26 |
4.5470 KRW |
68,534,123.7998 CKB |
4.5920 KRW |
4.4260 KRW |
4.6750 KRW |
4.5170 KRW |
| 2025-06-25 |
4.6825 KRW |
144,004,872.3879 CKB |
4.7760 KRW |
4.5650 KRW |
4.7800 KRW |
4.5840 KRW |
| 2025-06-24 |
4.8790 KRW |
703,681,597.6129 CKB |
4.7100 KRW |
4.6740 KRW |
5.0900 KRW |
4.7600 KRW |
| 2025-06-23 |
4.5204 KRW |
949,155,031.7857 CKB |
4.3460 KRW |
4.3340 KRW |
5.2000 KRW |
4.5800 KRW |
| 2025-06-22 |
4.3629 KRW |
154,899,960.7861 CKB |
4.5900 KRW |
4.1720 KRW |
4.6240 KRW |
4.2190 KRW |
| 2025-06-21 |
4.7069 KRW |
65,680,449.2780 CKB |
4.8110 KRW |
4.5030 KRW |
4.9280 KRW |
4.5500 KRW |
| 2025-06-20 |
4.8908 KRW |
50,726,552.2334 CKB |
4.9500 KRW |
4.7330 KRW |
5.0400 KRW |
4.8200 KRW |
| 2025-06-19 |
4.9763 KRW |
31,369,921.8958 CKB |
5.0040 KRW |
4.8720 KRW |
5.0720 KRW |
4.9060 KRW |
| 2025-06-18 |
4.9187 KRW |
78,789,020.9379 CKB |
4.9680 KRW |
4.7880 KRW |
5.0050 KRW |
4.8780 KRW |
| 2025-06-17 |
5.0280 KRW |
79,784,655.5047 CKB |
5.0940 KRW |
4.8800 KRW |
5.2250 KRW |
5.0010 KRW |
| 2025-06-16 |
5.2289 KRW |
45,855,572.9467 CKB |
5.1590 KRW |
5.0800 KRW |
5.3120 KRW |
5.3100 KRW |
| 2025-06-15 |
5.1906 KRW |
39,798,372.4912 CKB |
5.1730 KRW |
5.1430 KRW |
5.2450 KRW |
5.1750 KRW |
| 2025-06-14 |
5.1777 KRW |
31,394,191.4156 CKB |
5.1860 KRW |
5.1280 KRW |
5.2230 KRW |
5.1480 KRW |
| 2025-06-13 |
5.0966 KRW |
172,532,702.1951 CKB |
5.3000 KRW |
4.9950 KRW |
5.3000 KRW |
5.1310 KRW |
| 2025-06-12 |
5.5823 KRW |
79,819,177.7672 CKB |
5.7740 KRW |
5.4310 KRW |
5.7750 KRW |
5.4550 KRW |
| 2025-06-11 |
5.9280 KRW |
88,514,122.4736 CKB |
5.9720 KRW |
5.8050 KRW |
6.0470 KRW |
5.8730 KRW |
| 2025-06-10 |
5.7572 KRW |
51,491,377.6274 CKB |
5.7240 KRW |
5.7000 KRW |
5.8910 KRW |
5.8700 KRW |
| 2025-06-09 |
5.5877 KRW |
59,660,642.4295 CKB |
5.5570 KRW |
5.4650 KRW |
5.7560 KRW |
5.7500 KRW |
| 2025-06-08 |
5.5677 KRW |
34,532,369.5025 CKB |
5.6080 KRW |
5.4950 KRW |
5.6330 KRW |
5.6040 KRW |
| 2025-06-07 |
5.5640 KRW |
64,894,115.4786 CKB |
5.3960 KRW |
5.3930 KRW |
5.6680 KRW |
5.6270 KRW |
| 2025-06-06 |
5.4064 KRW |
128,191,911.6028 CKB |
5.3400 KRW |
5.2570 KRW |
5.5580 KRW |
5.4150 KRW |
| 2025-06-05 |
5.5706 KRW |
211,808,990.6365 CKB |
5.7360 KRW |
5.2250 KRW |
5.7590 KRW |
5.3400 KRW |
| 2025-06-04 |
5.8215 KRW |
186,180,145.8502 CKB |
5.9260 KRW |
5.6810 KRW |
6.0050 KRW |
5.7390 KRW |
| 2025-06-03 |
6.0078 KRW |
292,500,884.3859 CKB |
6.0350 KRW |
5.8540 KRW |
6.1720 KRW |
6.0300 KRW |
| 2025-06-02 |
5.8283 KRW |
751,451,481.1170 CKB |
6.2480 KRW |
5.6350 KRW |
6.3800 KRW |
5.9290 KRW |
| 2025-06-01 |
6.0624 KRW |
99,144,084.8372 CKB |
6.0800 KRW |
5.9540 KRW |
6.2400 KRW |
6.2400 KRW |
| 2025-05-31 |
5.9837 KRW |
98,020,637.9737 CKB |
6.0700 KRW |
5.8570 KRW |
6.1580 KRW |
6.1380 KRW |
| 2025-05-30 |
6.4645 KRW |
165,022,427.7686 CKB |
6.7470 KRW |
6.0700 KRW |
6.7840 KRW |
6.0740 KRW |
| 2025-05-29 |
6.9687 KRW |
85,498,507.8353 CKB |
7.0010 KRW |
6.7300 KRW |
7.1690 KRW |
6.8170 KRW |
| 2025-05-28 |
7.0230 KRW |
74,775,394.8725 CKB |
7.0490 KRW |
6.8250 KRW |
7.1640 KRW |
6.8720 KRW |
| 2025-05-27 |
6.9937 KRW |
75,770,743.4537 CKB |
6.8910 KRW |
6.7100 KRW |
7.1880 KRW |
7.0270 KRW |
| 2025-05-26 |
6.9835 KRW |
62,661,493.1730 CKB |
7.0600 KRW |
6.8250 KRW |
7.0950 KRW |
6.8950 KRW |
| 2025-05-25 |
6.9495 KRW |
82,802,256.5704 CKB |
7.1470 KRW |
6.7680 KRW |
7.1910 KRW |
7.0680 KRW |
| 2025-05-24 |
7.2297 KRW |
57,443,114.9940 CKB |
7.1580 KRW |
7.1200 KRW |
7.3500 KRW |
7.1430 KRW |
| 2025-05-23 |
7.6617 KRW |
162,505,405.8531 CKB |
7.7760 KRW |
7.2600 KRW |
7.9430 KRW |
7.4540 KRW |
| 2025-05-22 |
7.5764 KRW |
119,853,209.5525 CKB |
7.3560 KRW |
7.3530 KRW |
7.7450 KRW |
7.7180 KRW |
| 2025-05-21 |
7.3125 KRW |
103,554,458.5709 CKB |
7.2930 KRW |
7.1270 KRW |
7.4860 KRW |
7.2440 KRW |