Identifier on Bithumb: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
357.5372 KRW |
546,489.3943 STX |
360.0000 KRW |
350.0000 KRW |
368.0000 KRW |
359.0000 KRW |
| 2025-12-23 |
364.1833 KRW |
80,923.8875 STX |
360.0000 KRW |
359.0000 KRW |
368.0000 KRW |
365.0000 KRW |
| 2025-12-22 |
375.2855 KRW |
96,444.8121 STX |
378.0000 KRW |
366.0000 KRW |
380.0000 KRW |
366.0000 KRW |
| 2025-12-21 |
367.6565 KRW |
62,389.9524 STX |
367.0000 KRW |
365.0000 KRW |
371.0000 KRW |
369.0000 KRW |
| 2025-12-20 |
381.5422 KRW |
24,966.5055 STX |
383.0000 KRW |
380.0000 KRW |
383.0000 KRW |
382.0000 KRW |
| 2025-12-19 |
374.3064 KRW |
173,350.6024 STX |
380.0000 KRW |
368.0000 KRW |
384.0000 KRW |
379.0000 KRW |
| 2025-12-18 |
366.0366 KRW |
424,133.2341 STX |
378.0000 KRW |
354.0000 KRW |
384.0000 KRW |
359.0000 KRW |
| 2025-12-17 |
377.0227 KRW |
391,842.3016 STX |
398.0000 KRW |
371.0000 KRW |
401.0000 KRW |
374.0000 KRW |
| 2025-12-16 |
391.3033 KRW |
34,181.6916 STX |
391.0000 KRW |
388.0000 KRW |
396.0000 KRW |
393.0000 KRW |
| 2025-12-15 |
395.0015 KRW |
631,209.4454 STX |
407.0000 KRW |
388.0000 KRW |
407.0000 KRW |
391.0000 KRW |
| 2025-12-14 |
421.2282 KRW |
233,044.7122 STX |
421.0000 KRW |
418.0000 KRW |
423.0000 KRW |
421.0000 KRW |
| 2025-12-13 |
432.5248 KRW |
269,247.5662 STX |
431.0000 KRW |
431.0000 KRW |
435.0000 KRW |
432.0000 KRW |
| 2025-12-12 |
425.3419 KRW |
536,512.7510 STX |
439.0000 KRW |
419.0000 KRW |
439.0000 KRW |
426.0000 KRW |
| 2025-12-11 |
435.9907 KRW |
234,996.9919 STX |
433.0000 KRW |
431.0000 KRW |
447.0000 KRW |
447.0000 KRW |
| 2025-12-10 |
462.7260 KRW |
414,281.5393 STX |
458.0000 KRW |
453.0000 KRW |
475.0000 KRW |
455.0000 KRW |
| 2025-12-09 |
470.0759 KRW |
453,282.5122 STX |
449.0000 KRW |
449.0000 KRW |
479.0000 KRW |
471.0000 KRW |
| 2025-12-08 |
447.2010 KRW |
299,571.6273 STX |
449.0000 KRW |
444.0000 KRW |
451.0000 KRW |
451.0000 KRW |
| 2025-12-07 |
440.6191 KRW |
245,852.5997 STX |
432.0000 KRW |
432.0000 KRW |
450.0000 KRW |
434.0000 KRW |
| 2025-12-06 |
444.5091 KRW |
388,522.6827 STX |
446.0000 KRW |
440.0000 KRW |
448.0000 KRW |
444.0000 KRW |
| 2025-12-05 |
436.2547 KRW |
223,605.4236 STX |
443.0000 KRW |
429.0000 KRW |
451.0000 KRW |
435.0000 KRW |
| 2025-12-04 |
463.7946 KRW |
90,806.8909 STX |
465.0000 KRW |
455.0000 KRW |
473.0000 KRW |
461.0000 KRW |
| 2025-12-03 |
465.4463 KRW |
37,645.1856 STX |
460.0000 KRW |
459.0000 KRW |
471.0000 KRW |
469.0000 KRW |
| 2025-12-02 |
454.1275 KRW |
670,215.6008 STX |
437.0000 KRW |
437.0000 KRW |
466.0000 KRW |
458.0000 KRW |
| 2025-12-01 |
416.0801 KRW |
273,302.5695 STX |
423.0000 KRW |
412.0000 KRW |
423.0000 KRW |
414.0000 KRW |
| 2025-11-30 |
469.1698 KRW |
113,497.9064 STX |
471.0000 KRW |
468.0000 KRW |
473.0000 KRW |
471.0000 KRW |
| 2025-11-29 |
473.5139 KRW |
185,601.8592 STX |
472.0000 KRW |
470.0000 KRW |
477.0000 KRW |
471.0000 KRW |
| 2025-11-28 |
485.9592 KRW |
278,078.4495 STX |
486.0000 KRW |
475.0000 KRW |
491.0000 KRW |
479.0000 KRW |
| 2025-11-27 |
486.0243 KRW |
79,750.1623 STX |
482.0000 KRW |
481.0000 KRW |
491.0000 KRW |
490.0000 KRW |
| 2025-11-26 |
474.7735 KRW |
95,373.1164 STX |
465.0000 KRW |
464.0000 KRW |
483.0000 KRW |
480.0000 KRW |
| 2025-11-25 |
472.8268 KRW |
271,318.4494 STX |
470.0000 KRW |
466.0000 KRW |
478.0000 KRW |
474.0000 KRW |
| 2025-11-24 |
476.1673 KRW |
476,935.9651 STX |
468.0000 KRW |
468.0000 KRW |
486.0000 KRW |
482.0000 KRW |
| 2025-11-23 |
469.7917 KRW |
57,210.8108 STX |
466.0000 KRW |
466.0000 KRW |
474.0000 KRW |
472.0000 KRW |
| 2025-11-22 |
461.4651 KRW |
346,953.1684 STX |
464.0000 KRW |
457.0000 KRW |
467.0000 KRW |
462.0000 KRW |
| 2025-11-21 |
467.9658 KRW |
406,734.7823 STX |
470.0000 KRW |
459.0000 KRW |
480.0000 KRW |
468.0000 KRW |
| 2025-11-20 |
491.6434 KRW |
768,266.6314 STX |
518.0000 KRW |
484.0000 KRW |
518.0000 KRW |
494.0000 KRW |
| 2025-11-19 |
501.5844 KRW |
654,789.2738 STX |
513.0000 KRW |
486.0000 KRW |
519.0000 KRW |
511.0000 KRW |
| 2025-11-18 |
514.4730 KRW |
802,084.6317 STX |
501.0000 KRW |
501.0000 KRW |
527.0000 KRW |
515.0000 KRW |
| 2025-11-17 |
512.1864 KRW |
639,759.9993 STX |
529.0000 KRW |
499.0000 KRW |
530.0000 KRW |
500.0000 KRW |
| 2025-11-16 |
518.6410 KRW |
834,712.0748 STX |
538.0000 KRW |
507.0000 KRW |
538.0000 KRW |
520.0000 KRW |
| 2025-11-15 |
542.0016 KRW |
963,929.4378 STX |
548.0000 KRW |
537.0000 KRW |
550.0000 KRW |
541.0000 KRW |
| 2025-11-14 |
559.1281 KRW |
330,960.6981 STX |
555.0000 KRW |
551.0000 KRW |
567.0000 KRW |
561.0000 KRW |
| 2025-11-13 |
586.8718 KRW |
466,591.6928 STX |
612.0000 KRW |
567.0000 KRW |
615.0000 KRW |
585.0000 KRW |
| 2025-11-12 |
611.2012 KRW |
403,373.3971 STX |
627.0000 KRW |
600.0000 KRW |
632.0000 KRW |
607.0000 KRW |
| 2025-11-11 |
643.4217 KRW |
374,790.8323 STX |
641.0000 KRW |
623.0000 KRW |
667.0000 KRW |
628.0000 KRW |
| 2025-11-10 |
632.8823 KRW |
315,153.9195 STX |
627.0000 KRW |
616.0000 KRW |
650.0000 KRW |
634.0000 KRW |
| 2025-11-09 |
631.7228 KRW |
346,603.6120 STX |
625.0000 KRW |
620.0000 KRW |
639.0000 KRW |
624.0000 KRW |
| 2025-11-08 |
593.7008 KRW |
119,671.1706 STX |
599.0000 KRW |
587.0000 KRW |
601.0000 KRW |
598.0000 KRW |
| 2025-11-07 |
593.7115 KRW |
842,553.1271 STX |
562.0000 KRW |
556.0000 KRW |
624.0000 KRW |
620.0000 KRW |
| 2025-11-06 |
522.9044 KRW |
305,398.9801 STX |
527.0000 KRW |
514.0000 KRW |
532.0000 KRW |
523.0000 KRW |
| 2025-11-05 |
535.5314 KRW |
185,244.7572 STX |
530.0000 KRW |
528.0000 KRW |
543.0000 KRW |
543.0000 KRW |