Identifier on UpBit: KRW-CKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-25 |
19.2931 KRW |
188,688,510.9138 CKB |
19.5500 KRW |
19.0400 KRW |
19.5600 KRW |
19.1100 KRW |
| 2024-10-24 |
19.4345 KRW |
409,245,115.6512 CKB |
19.3700 KRW |
19.0300 KRW |
19.7500 KRW |
19.5900 KRW |
| 2024-10-23 |
19.7271 KRW |
754,705,405.7822 CKB |
20.2000 KRW |
18.7700 KRW |
20.3500 KRW |
19.3700 KRW |
| 2024-10-22 |
19.9485 KRW |
436,797,537.3989 CKB |
20.0200 KRW |
19.7200 KRW |
20.2000 KRW |
20.1000 KRW |
| 2024-10-21 |
20.4884 KRW |
745,766,425.0807 CKB |
20.7300 KRW |
19.8800 KRW |
21.1700 KRW |
20.1200 KRW |
| 2024-10-20 |
20.3925 KRW |
403,990,389.8264 CKB |
20.4000 KRW |
20.0600 KRW |
20.7700 KRW |
20.7400 KRW |
| 2024-10-19 |
20.4055 KRW |
388,965,778.1941 CKB |
20.5600 KRW |
20.1500 KRW |
20.7100 KRW |
20.4000 KRW |
| 2024-10-18 |
20.1932 KRW |
375,803,907.0156 CKB |
19.9100 KRW |
19.7600 KRW |
20.5600 KRW |
20.5500 KRW |
| 2024-10-17 |
19.9864 KRW |
397,590,516.4008 CKB |
20.2300 KRW |
19.6500 KRW |
20.3800 KRW |
19.9300 KRW |
| 2024-10-16 |
20.4278 KRW |
450,201,697.6608 CKB |
20.7000 KRW |
19.9800 KRW |
20.8000 KRW |
20.2700 KRW |
| 2024-10-15 |
20.9483 KRW |
1,076,925,075.9389 CKB |
21.1300 KRW |
20.1700 KRW |
21.6500 KRW |
20.6100 KRW |
| 2024-10-14 |
20.8464 KRW |
679,978,476.4179 CKB |
20.3200 KRW |
20.0000 KRW |
21.2500 KRW |
21.1800 KRW |
| 2024-10-13 |
20.4074 KRW |
376,535,626.9613 CKB |
20.8900 KRW |
19.8100 KRW |
21.0000 KRW |
20.1600 KRW |
| 2024-10-12 |
20.8599 KRW |
403,866,068.5601 CKB |
20.8500 KRW |
20.5200 KRW |
21.2100 KRW |
20.9000 KRW |
| 2024-10-11 |
20.6123 KRW |
814,107,164.7381 CKB |
19.8600 KRW |
19.6300 KRW |
21.2800 KRW |
20.9700 KRW |
| 2024-10-10 |
19.7065 KRW |
453,925,187.8021 CKB |
19.9300 KRW |
19.1900 KRW |
20.0700 KRW |
19.7500 KRW |
| 2024-10-09 |
20.2416 KRW |
393,310,527.1207 CKB |
20.4300 KRW |
19.7300 KRW |
20.5800 KRW |
19.8100 KRW |
| 2024-10-08 |
20.4756 KRW |
443,566,103.0109 CKB |
20.5400 KRW |
20.1700 KRW |
20.8500 KRW |
20.3900 KRW |
| 2024-10-07 |
21.1085 KRW |
967,640,111.3199 CKB |
21.3000 KRW |
20.4600 KRW |
21.6600 KRW |
20.8300 KRW |
| 2024-10-06 |
20.8939 KRW |
564,998,360.2567 CKB |
20.9300 KRW |
20.5500 KRW |
21.5300 KRW |
21.0000 KRW |
| 2024-10-05 |
20.9134 KRW |
723,192,139.0809 CKB |
20.8600 KRW |
20.4800 KRW |
21.4000 KRW |
20.7200 KRW |
| 2024-10-04 |
20.3434 KRW |
978,464,132.1991 CKB |
19.7200 KRW |
19.3700 KRW |
20.9400 KRW |
20.7400 KRW |
| 2024-10-03 |
19.7798 KRW |
879,476,012.6567 CKB |
20.0700 KRW |
19.2300 KRW |
20.3900 KRW |
19.6900 KRW |
| 2024-10-02 |
20.3442 KRW |
1,329,488,154.3057 CKB |
20.7800 KRW |
19.8000 KRW |
21.1500 KRW |
20.1100 KRW |
| 2024-10-01 |
21.8347 KRW |
1,791,436,483.4023 CKB |
22.1700 KRW |
20.2800 KRW |
22.8300 KRW |
20.5500 KRW |
| 2024-09-30 |
22.6345 KRW |
1,651,577,135.5537 CKB |
23.5300 KRW |
22.0800 KRW |
23.6000 KRW |
22.4500 KRW |
| 2024-09-29 |
23.7440 KRW |
2,477,389,380.7527 CKB |
24.3800 KRW |
23.2000 KRW |
24.3800 KRW |
23.4600 KRW |
| 2024-09-28 |
24.4249 KRW |
8,270,547,418.6145 CKB |
22.8500 KRW |
22.7500 KRW |
25.9600 KRW |
24.2000 KRW |
| 2024-09-27 |
22.4140 KRW |
1,836,557,450.3789 CKB |
22.3200 KRW |
21.8300 KRW |
23.0000 KRW |
22.8800 KRW |
| 2024-09-26 |
21.9557 KRW |
1,516,624,144.8128 CKB |
22.0000 KRW |
21.4600 KRW |
22.4300 KRW |
22.2200 KRW |
| 2024-09-25 |
21.9853 KRW |
1,694,206,071.7426 CKB |
22.5800 KRW |
21.6400 KRW |
22.6100 KRW |
21.8800 KRW |
| 2024-09-24 |
22.6783 KRW |
4,815,812,455.7925 CKB |
22.1400 KRW |
21.5700 KRW |
23.5900 KRW |
22.5500 KRW |
| 2024-09-23 |
21.6363 KRW |
2,355,139,740.7021 CKB |
21.9100 KRW |
21.3100 KRW |
22.3800 KRW |
21.9000 KRW |
| 2024-09-22 |
21.9509 KRW |
4,078,589,319.6484 CKB |
21.5100 KRW |
21.1300 KRW |
22.8500 KRW |
21.5700 KRW |
| 2024-09-21 |
21.6280 KRW |
2,721,242,316.3677 CKB |
22.5700 KRW |
21.1300 KRW |
22.7400 KRW |
21.3700 KRW |
| 2024-09-20 |
23.0102 KRW |
4,705,400,592.4541 CKB |
24.0500 KRW |
22.0800 KRW |
24.2000 KRW |
22.7500 KRW |
| 2024-09-19 |
24.0158 KRW |
7,684,005,067.3881 CKB |
24.3400 KRW |
23.2300 KRW |
24.9600 KRW |
24.3900 KRW |
| 2024-09-18 |
24.4664 KRW |
19,965,825,384.9800 CKB |
22.4700 KRW |
22.1700 KRW |
27.2600 KRW |
24.4200 KRW |
| 2024-09-17 |
21.6223 KRW |
10,737,176,270.4700 CKB |
21.7800 KRW |
20.7000 KRW |
22.9500 KRW |
22.6000 KRW |
| 2024-09-16 |
22.0370 KRW |
11,862,946,584.5710 CKB |
22.6000 KRW |
20.2700 KRW |
24.0500 KRW |
21.7400 KRW |
| 2024-09-15 |
21.7434 KRW |
16,769,466,004.2260 CKB |
19.5200 KRW |
19.4400 KRW |
23.4100 KRW |
22.3000 KRW |
| 2024-09-14 |
18.9980 KRW |
9,739,343,980.6491 CKB |
18.5700 KRW |
18.1100 KRW |
20.0400 KRW |
19.5100 KRW |
| 2024-09-13 |
28.7643 KRW |
14,896,143,554.0150 CKB |
17.0000 KRW |
17.0000 KRW |
68.3000 KRW |
18.3900 KRW |