Identifier on UpBit: KRW-CKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-17 |
19.2989 KRW |
362,132,557.9035 CKB |
19.8500 KRW |
18.4300 KRW |
19.8900 KRW |
18.6800 KRW |
| 2024-12-16 |
19.7863 KRW |
355,805,955.6007 CKB |
20.2400 KRW |
19.0400 KRW |
20.5700 KRW |
19.9700 KRW |
| 2024-12-15 |
19.6862 KRW |
191,367,696.8022 CKB |
19.8700 KRW |
19.1500 KRW |
20.2500 KRW |
19.9000 KRW |
| 2024-12-14 |
20.1818 KRW |
255,791,520.4977 CKB |
20.6600 KRW |
19.3700 KRW |
20.8800 KRW |
19.6500 KRW |
| 2024-12-13 |
20.5102 KRW |
224,662,178.0523 CKB |
20.7700 KRW |
20.1000 KRW |
20.9800 KRW |
20.6600 KRW |
| 2024-12-12 |
20.7928 KRW |
432,207,689.7666 CKB |
20.3900 KRW |
20.1000 KRW |
21.3600 KRW |
20.7100 KRW |
| 2024-12-11 |
19.3540 KRW |
439,640,298.3601 CKB |
19.3500 KRW |
18.1600 KRW |
20.4800 KRW |
20.3700 KRW |
| 2024-12-10 |
18.9396 KRW |
933,657,307.8712 CKB |
19.8400 KRW |
17.6500 KRW |
20.0500 KRW |
19.4100 KRW |
| 2024-12-09 |
21.3515 KRW |
1,136,657,633.4634 CKB |
23.9100 KRW |
17.7700 KRW |
23.9700 KRW |
20.0700 KRW |
| 2024-12-08 |
23.4417 KRW |
381,901,662.8122 CKB |
23.5900 KRW |
22.7900 KRW |
23.8600 KRW |
23.7500 KRW |
| 2024-12-07 |
23.8171 KRW |
405,192,554.5257 CKB |
24.2100 KRW |
23.1500 KRW |
24.5500 KRW |
23.5700 KRW |
| 2024-12-06 |
23.8787 KRW |
868,755,529.5047 CKB |
23.7700 KRW |
22.7200 KRW |
24.8000 KRW |
24.1300 KRW |
| 2024-12-05 |
23.8485 KRW |
1,062,589,151.5735 CKB |
24.7900 KRW |
22.6300 KRW |
24.9000 KRW |
23.6500 KRW |