Identifier on Bithumb: KRW-BRETT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
55.7050 KRW |
11,331,082.8165 BRETT |
52.6000 KRW |
51.3700 KRW |
60.7400 KRW |
60.9800 KRW |
| 2025-04-21 |
50.9339 KRW |
5,506,354.7872 BRETT |
52.0900 KRW |
49.9000 KRW |
52.1300 KRW |
50.6600 KRW |
| 2025-04-20 |
48.9390 KRW |
3,666,193.5590 BRETT |
49.2500 KRW |
48.1500 KRW |
50.4200 KRW |
49.2400 KRW |
| 2025-04-19 |
50.9340 KRW |
3,838,433.6806 BRETT |
51.6200 KRW |
50.1600 KRW |
52.3300 KRW |
52.3000 KRW |
| 2025-04-18 |
49.4059 KRW |
3,140,562.8660 BRETT |
49.6400 KRW |
48.6400 KRW |
50.6300 KRW |
50.2500 KRW |
| 2025-04-17 |
49.8222 KRW |
13,120,594.3380 BRETT |
47.3200 KRW |
47.3200 KRW |
50.8100 KRW |
50.2300 KRW |
| 2025-04-16 |
48.2458 KRW |
9,333,929.2107 BRETT |
48.0900 KRW |
46.5500 KRW |
50.6500 KRW |
47.4000 KRW |
| 2025-04-15 |
51.8519 KRW |
9,456,562.6242 BRETT |
54.3100 KRW |
47.3600 KRW |
55.6800 KRW |
47.6500 KRW |
| 2025-04-14 |
50.4829 KRW |
8,514,543.0201 BRETT |
51.3300 KRW |
49.0100 KRW |
52.0800 KRW |
51.1600 KRW |
| 2025-04-13 |
46.2458 KRW |
19,751,716.3357 BRETT |
41.5700 KRW |
41.2700 KRW |
48.5900 KRW |
44.9700 KRW |
| 2025-04-12 |
44.3818 KRW |
3,263,823.9419 BRETT |
44.5700 KRW |
43.4200 KRW |
45.2600 KRW |
44.4000 KRW |
| 2025-04-11 |
39.1774 KRW |
14,046,043.7463 BRETT |
37.6900 KRW |
37.6200 KRW |
40.9900 KRW |
39.3300 KRW |
| 2025-04-10 |
41.5246 KRW |
11,402,230.2248 BRETT |
38.3700 KRW |
38.3000 KRW |
43.1700 KRW |
40.5800 KRW |
| 2025-04-09 |
41.4867 KRW |
7,417,706.6641 BRETT |
38.3700 KRW |
38.3000 KRW |
43.1700 KRW |
42.5700 KRW |
| 2025-04-08 |
37.6997 KRW |
4,096,384.9898 BRETT |
38.6800 KRW |
36.6800 KRW |
39.0000 KRW |
37.0800 KRW |
| 2025-04-07 |
39.3482 KRW |
5,557,389.4985 BRETT |
39.7400 KRW |
38.2700 KRW |
40.4700 KRW |
39.0500 KRW |
| 2025-04-06 |
38.8347 KRW |
8,666,848.3840 BRETT |
41.5600 KRW |
37.1000 KRW |
41.7000 KRW |
38.2800 KRW |
| 2025-04-05 |
44.1379 KRW |
867,530.4903 BRETT |
44.4300 KRW |
43.7000 KRW |
44.5100 KRW |
43.9100 KRW |
| 2025-04-04 |
45.1778 KRW |
4,641,508.6692 BRETT |
44.9700 KRW |
44.3400 KRW |
45.9400 KRW |
45.1000 KRW |
| 2025-04-03 |
43.6797 KRW |
2,246,500.4850 BRETT |
42.8600 KRW |
42.7900 KRW |
45.2200 KRW |
45.0500 KRW |
| 2025-04-02 |
47.0859 KRW |
7,980,898.5094 BRETT |
46.7000 KRW |
44.0000 KRW |
48.8500 KRW |
44.0000 KRW |
| 2025-04-01 |
49.4816 KRW |
3,244,036.9722 BRETT |
48.1700 KRW |
47.6900 KRW |
50.7300 KRW |
48.4400 KRW |
| 2025-03-31 |
45.2663 KRW |
1,788,567.4500 BRETT |
45.8300 KRW |
44.2500 KRW |
46.3200 KRW |
44.7500 KRW |
| 2025-03-30 |
45.4524 KRW |
1,101,135.8516 BRETT |
45.2700 KRW |
44.4100 KRW |
46.3900 KRW |
45.7200 KRW |
| 2025-03-29 |
45.6015 KRW |
3,096,639.7879 BRETT |
46.2100 KRW |
44.7200 KRW |
46.6200 KRW |
45.2300 KRW |
| 2025-03-28 |
50.1409 KRW |
3,085,122.0590 BRETT |
49.6600 KRW |
49.5700 KRW |
50.9500 KRW |
50.4500 KRW |
| 2025-03-27 |
54.2168 KRW |
3,163,611.6320 BRETT |
55.2000 KRW |
53.2700 KRW |
55.2600 KRW |
53.9500 KRW |
| 2025-03-26 |
56.5846 KRW |
7,073,896.1668 BRETT |
58.2800 KRW |
55.1100 KRW |
58.9000 KRW |
55.4600 KRW |
| 2025-03-25 |
55.2260 KRW |
1,460,671.5053 BRETT |
55.4600 KRW |
54.5000 KRW |
56.4000 KRW |
54.7700 KRW |
| 2025-03-24 |
54.0157 KRW |
3,825,633.7378 BRETT |
53.7500 KRW |
53.3000 KRW |
54.9200 KRW |
53.6200 KRW |
| 2025-03-23 |
49.5509 KRW |
12,530,997.6658 BRETT |
48.2300 KRW |
48.1700 KRW |
50.5900 KRW |
49.4000 KRW |
| 2025-03-22 |
49.2128 KRW |
1,564,313.0056 BRETT |
48.2300 KRW |
48.1700 KRW |
50.1000 KRW |
49.8200 KRW |
| 2025-03-21 |
48.2014 KRW |
5,703,086.2418 BRETT |
46.8900 KRW |
46.3500 KRW |
49.3400 KRW |
48.6000 KRW |
| 2025-03-20 |
48.3927 KRW |
4,296,725.7276 BRETT |
49.1200 KRW |
47.7100 KRW |
49.1200 KRW |
48.0200 KRW |
| 2025-03-19 |
48.5409 KRW |
7,439,180.2861 BRETT |
48.6200 KRW |
47.3200 KRW |
49.6800 KRW |
49.2100 KRW |
| 2025-03-18 |
46.9866 KRW |
1,498,256.1175 BRETT |
47.7300 KRW |
46.5000 KRW |
47.7400 KRW |
47.6500 KRW |
| 2025-03-17 |
49.3957 KRW |
5,513,876.0205 BRETT |
48.9000 KRW |
47.9700 KRW |
50.5900 KRW |
49.6100 KRW |
| 2025-03-16 |
48.5092 KRW |
7,918,188.1287 BRETT |
47.9900 KRW |
46.2200 KRW |
49.9100 KRW |
47.0400 KRW |
| 2025-03-15 |
49.7262 KRW |
4,493,375.5490 BRETT |
49.1900 KRW |
48.3600 KRW |
50.7900 KRW |
49.9700 KRW |
| 2025-03-14 |
48.4967 KRW |
12,032,461.8137 BRETT |
47.4500 KRW |
47.1000 KRW |
49.5000 KRW |
47.1000 KRW |
| 2025-03-13 |
45.4227 KRW |
3,792,196.8492 BRETT |
46.3100 KRW |
44.5400 KRW |
46.3500 KRW |
44.7300 KRW |
| 2025-03-12 |
44.2195 KRW |
8,931,340.1374 BRETT |
43.1500 KRW |
42.3900 KRW |
46.2200 KRW |
46.2200 KRW |
| 2025-03-11 |
43.1498 KRW |
13,173,251.1703 BRETT |
41.0900 KRW |
41.0900 KRW |
45.0000 KRW |
44.3200 KRW |
| 2025-03-10 |
42.5259 KRW |
10,312,558.4578 BRETT |
44.6900 KRW |
39.4500 KRW |
45.7000 KRW |
41.7500 KRW |
| 2025-03-09 |
46.7615 KRW |
10,587,747.6721 BRETT |
49.0700 KRW |
45.5100 KRW |
49.4400 KRW |
46.2600 KRW |
| 2025-03-08 |
53.3854 KRW |
4,648,740.5266 BRETT |
53.5400 KRW |
52.2200 KRW |
54.5700 KRW |
53.1100 KRW |
| 2025-03-07 |
60.0679 KRW |
5,783,930.5546 BRETT |
61.4100 KRW |
58.2000 KRW |
62.3600 KRW |
59.2400 KRW |
| 2025-03-06 |
62.5558 KRW |
9,039,516.0746 BRETT |
62.6000 KRW |
58.5000 KRW |
64.9900 KRW |
62.0200 KRW |
| 2025-03-05 |
62.4612 KRW |
7,327,672.5399 BRETT |
62.1000 KRW |
60.6300 KRW |
63.5900 KRW |
63.0200 KRW |
| 2025-03-04 |
55.8224 KRW |
7,663,136.3945 BRETT |
52.5100 KRW |
51.5000 KRW |
59.5000 KRW |
57.7800 KRW |