Crypto exchange Bithumb
Market Bitether (BTR) / KRW
Identifier on Bithumb: KRW-BTR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 51.8225 KRW | 29,188,596.4206 BTR | 49.4400 KRW | 48.2100 KRW | 56.0000 KRW | 50.9100 KRW |
| 2025-12-04 | 51.6116 KRW | 17,099,405.5109 BTR | 49.4400 KRW | 48.2100 KRW | 56.0000 KRW | 50.1000 KRW |
| 2025-12-03 | 46.3419 KRW | 787,359.0896 BTR | 45.8700 KRW | 45.3000 KRW | 47.4900 KRW | 47.2300 KRW |
| 2025-12-02 | 46.6644 KRW | 565,299.3687 BTR | 46.1800 KRW | 45.7900 KRW | 48.0200 KRW | 47.3900 KRW |
| 2025-12-01 | 43.8526 KRW | 759,994.1403 BTR | 44.5300 KRW | 43.2300 KRW | 44.6200 KRW | 44.0200 KRW |
| 2025-11-30 | 50.8459 KRW | 495,383.1382 BTR | 51.0300 KRW | 50.3200 KRW | 51.3200 KRW | 51.3200 KRW |
| 2025-11-29 | 53.1266 KRW | 2,350,955.4102 BTR | 53.6800 KRW | 52.0000 KRW | 54.5800 KRW | 52.9900 KRW |
| 2025-11-28 | 54.4159 KRW | 2,559,257.7176 BTR | 56.0700 KRW | 52.9500 KRW | 56.5000 KRW | 55.0400 KRW |
| 2025-11-27 | 57.5193 KRW | 2,221,655.5653 BTR | 56.5800 KRW | 56.0200 KRW | 59.2600 KRW | 58.8900 KRW |
| 2025-11-26 | 56.2462 KRW | 892,627.9317 BTR | 54.4100 KRW | 54.4100 KRW | 59.4300 KRW | 56.2000 KRW |
| 2025-11-25 | 55.9667 KRW | 130,563.7087 BTR | 55.2200 KRW | 55.1300 KRW | 56.6100 KRW | 56.2900 KRW |
| 2025-11-24 | 55.5405 KRW | 742,735.5891 BTR | 54.4900 KRW | 54.4900 KRW | 56.3100 KRW | 56.0700 KRW |
| 2025-11-23 | 54.7369 KRW | 2,265,753.5833 BTR | 53.1300 KRW | 52.5600 KRW | 58.5300 KRW | 53.2400 KRW |
| 2025-11-22 | 52.0921 KRW | 565,933.7969 BTR | 53.2000 KRW | 51.4800 KRW | 53.2000 KRW | 52.7300 KRW |
| 2025-11-21 | 53.6375 KRW | 519,116.2445 BTR | 53.0500 KRW | 51.8400 KRW | 54.6700 KRW | 53.0400 KRW |
| 2025-11-20 | 57.8966 KRW | 5,171,599.4990 BTR | 58.0800 KRW | 52.5200 KRW | 61.0500 KRW | 53.4500 KRW |
| 2025-11-19 | 56.7000 KRW | 3,344,004.8748 BTR | 59.9000 KRW | 53.3900 KRW | 60.6000 KRW | 57.1100 KRW |
| 2025-11-18 | 66.1585 KRW | 943,098.3721 BTR | 64.9100 KRW | 60.0000 KRW | 68.7000 KRW | 66.2100 KRW |
| 2025-11-17 | 71.4675 KRW | 965,705.9848 BTR | 70.2000 KRW | 69.7300 KRW | 73.2000 KRW | 70.1000 KRW |
| 2025-11-16 | 73.1473 KRW | 2,831,259.9591 BTR | 73.8900 KRW | 69.0000 KRW | 76.5600 KRW | 70.7100 KRW |
| 2025-11-15 | 71.8870 KRW | 395,383.2421 BTR | 71.8000 KRW | 70.7400 KRW | 72.7900 KRW | 71.7100 KRW |
| 2025-11-14 | 72.5820 KRW | 870,954.2538 BTR | 74.5700 KRW | 70.5800 KRW | 74.6000 KRW | 70.5800 KRW |
| 2025-11-13 | 79.8286 KRW | 538,952.8697 BTR | 82.9800 KRW | 78.0100 KRW | 83.3700 KRW | 79.4200 KRW |
| 2025-11-12 | 83.0565 KRW | 1,947,570.5768 BTR | 87.0000 KRW | 80.5000 KRW | 87.4500 KRW | 82.2600 KRW |
| 2025-11-11 | 87.8892 KRW | 917,199.7504 BTR | 88.3500 KRW | 86.4000 KRW | 89.9000 KRW | 86.8300 KRW |
| 2025-11-10 | 95.2328 KRW | 775,490.9436 BTR | 92.3200 KRW | 91.8600 KRW | 97.6900 KRW | 96.9700 KRW |
| 2025-11-09 | 91.7317 KRW | 729,244.7151 BTR | 90.7800 KRW | 90.4000 KRW | 92.6000 KRW | 91.3000 KRW |
| 2025-11-08 | 87.3442 KRW | 1,042,315.0547 BTR | 87.6900 KRW | 85.2000 KRW | 89.2700 KRW | 89.2700 KRW |
| 2025-11-07 | 91.9410 KRW | 967,581.1359 BTR | 88.4500 KRW | 88.1200 KRW | 93.8200 KRW | 92.3800 KRW |
| 2025-11-06 | 91.3013 KRW | 6,338,105.3331 BTR | 86.1800 KRW | 86.1200 KRW | 94.7200 KRW | 92.9700 KRW |
| 2025-11-05 | 86.9036 KRW | 1,784,922.8523 BTR | 84.1300 KRW | 83.7900 KRW | 88.9200 KRW | 87.3200 KRW |
| 2025-11-04 | 82.9902 KRW | 864,460.7627 BTR | 84.6700 KRW | 80.0000 KRW | 85.2100 KRW | 81.1100 KRW |
| 2025-11-03 | 78.8280 KRW | 2,376,282.5595 BTR | 81.7900 KRW | 76.3200 KRW | 81.7900 KRW | 78.2100 KRW |
| 2025-11-02 | 88.8366 KRW | 1,455,287.2951 BTR | 87.7800 KRW | 87.7800 KRW | 90.1900 KRW | 89.4600 KRW |
| 2025-11-01 | 93.1479 KRW | 639,272.4603 BTR | 93.3600 KRW | 92.1300 KRW | 94.2800 KRW | 92.8800 KRW |
| 2025-10-31 | 96.7069 KRW | 7,388,986.1320 BTR | 98.7600 KRW | 93.3700 KRW | 101.0000 KRW | 93.8600 KRW |
| 2025-10-30 | 96.1530 KRW | 39,126,900.9616 BTR | 90.7300 KRW | 80.8000 KRW | 124.0000 KRW | 89.0000 KRW |
| 2025-10-29 | 98.6586 KRW | 1,533,235.5775 BTR | 98.5900 KRW | 95.9900 KRW | 102.0000 KRW | 102.0000 KRW |
| 2025-10-28 | 102.5702 KRW | 336,814.8300 BTR | 103.0000 KRW | 100.0000 KRW | 104.0000 KRW | 101.0000 KRW |
| 2025-10-27 | 99.4846 KRW | 3,299,554.5225 BTR | 100.0000 KRW | 97.4500 KRW | 102.0000 KRW | 99.0000 KRW |
| 2025-10-26 | 109.9408 KRW | 1,908,031.4320 BTR | 112.0000 KRW | 106.0000 KRW | 114.0000 KRW | 109.0000 KRW |
| 2025-10-25 | 108.9259 KRW | 766,315.6736 BTR | 108.0000 KRW | 107.0000 KRW | 112.0000 KRW | 110.0000 KRW |
| 2025-10-24 | 109.0146 KRW | 1,473,771.1210 BTR | 112.0000 KRW | 107.0000 KRW | 112.0000 KRW | 109.0000 KRW |
| 2025-10-23 | 108.1254 KRW | 2,415,195.3826 BTR | 112.0000 KRW | 105.0000 KRW | 112.0000 KRW | 108.0000 KRW |
| 2025-10-22 | 110.3642 KRW | 5,774,251.4744 BTR | 114.0000 KRW | 104.0000 KRW | 118.0000 KRW | 105.0000 KRW |
| 2025-10-21 | 118.8255 KRW | 13,584,147.5623 BTR | 112.0000 KRW | 111.0000 KRW | 125.0000 KRW | 123.0000 KRW |
| 2025-10-20 | 105.7525 KRW | 18,203,009.9059 BTR | 97.1000 KRW | 96.6800 KRW | 115.0000 KRW | 108.0000 KRW |
| 2025-10-19 | 90.5464 KRW | 359,280.0893 BTR | 89.7500 KRW | 89.5000 KRW | 91.6000 KRW | 90.9100 KRW |
| 2025-10-18 | 90.6042 KRW | 1,911,055.9083 BTR | 92.7700 KRW | 88.2600 KRW | 93.7600 KRW | 90.0500 KRW |
| 2025-10-17 | 88.8886 KRW | 8,645,736.5494 BTR | 86.9100 KRW | 83.5000 KRW | 94.1900 KRW | 87.3700 KRW |
12