Identifier on Bithumb: KRW-BTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
260.8679 KRW |
2,806,912.0182 BTR |
270.0000 KRW |
253.0000 KRW |
274.0000 KRW |
256.0000 KRW |
| 2026-03-04 |
263.4472 KRW |
1,273,634.7406 BTR |
270.0000 KRW |
257.0000 KRW |
274.0000 KRW |
260.0000 KRW |
| 2026-03-03 |
267.8946 KRW |
3,019,481.0237 BTR |
264.0000 KRW |
258.0000 KRW |
280.0000 KRW |
274.0000 KRW |
| 2026-03-02 |
263.9116 KRW |
1,445,502.8568 BTR |
266.0000 KRW |
255.0000 KRW |
271.0000 KRW |
264.0000 KRW |
| 2026-03-01 |
255.7153 KRW |
1,438,121.1060 BTR |
257.0000 KRW |
252.0000 KRW |
261.0000 KRW |
254.0000 KRW |
| 2026-02-28 |
261.3391 KRW |
1,411,268.6331 BTR |
268.0000 KRW |
256.0000 KRW |
268.0000 KRW |
259.0000 KRW |
| 2026-02-27 |
261.1327 KRW |
1,516,527.0115 BTR |
263.0000 KRW |
257.0000 KRW |
265.0000 KRW |
263.0000 KRW |
| 2026-02-26 |
279.7382 KRW |
2,286,928.3350 BTR |
277.0000 KRW |
274.0000 KRW |
285.0000 KRW |
280.0000 KRW |
| 2026-02-25 |
269.7744 KRW |
4,711,245.0926 BTR |
266.0000 KRW |
263.0000 KRW |
278.0000 KRW |
267.0000 KRW |
| 2026-02-24 |
278.9893 KRW |
1,806,493.4098 BTR |
274.0000 KRW |
274.0000 KRW |
285.0000 KRW |
285.0000 KRW |
| 2026-02-23 |
269.3554 KRW |
3,384,550.2087 BTR |
276.0000 KRW |
263.0000 KRW |
279.0000 KRW |
272.0000 KRW |
| 2026-02-22 |
296.0252 KRW |
1,836,328.2216 BTR |
296.0000 KRW |
290.0000 KRW |
301.0000 KRW |
294.0000 KRW |
| 2026-02-21 |
294.2758 KRW |
7,981,550.0995 BTR |
281.0000 KRW |
279.0000 KRW |
308.0000 KRW |
298.0000 KRW |
| 2026-02-20 |
266.3286 KRW |
2,511,962.9138 BTR |
268.0000 KRW |
261.0000 KRW |
274.0000 KRW |
274.0000 KRW |
| 2026-02-19 |
263.6765 KRW |
2,231,458.2070 BTR |
267.0000 KRW |
259.0000 KRW |
270.0000 KRW |
264.0000 KRW |
| 2026-02-18 |
280.6144 KRW |
2,823,864.5811 BTR |
287.0000 KRW |
270.0000 KRW |
290.0000 KRW |
271.0000 KRW |
| 2026-02-17 |
293.0922 KRW |
7,692,762.4104 BTR |
287.0000 KRW |
285.0000 KRW |
301.0000 KRW |
293.0000 KRW |
| 2026-02-16 |
292.8898 KRW |
7,072,394.8190 BTR |
301.0000 KRW |
275.0000 KRW |
311.0000 KRW |
277.0000 KRW |
| 2026-02-15 |
312.2948 KRW |
26,183,584.4877 BTR |
298.0000 KRW |
291.0000 KRW |
332.0000 KRW |
310.0000 KRW |
| 2026-02-14 |
301.4085 KRW |
35,761,833.5245 BTR |
278.0000 KRW |
270.0000 KRW |
332.0000 KRW |
289.0000 KRW |
| 2026-02-13 |
215.6838 KRW |
9,308,827.0774 BTR |
219.0000 KRW |
208.0000 KRW |
227.0000 KRW |
209.0000 KRW |
| 2026-02-12 |
205.8368 KRW |
37,867,701.0556 BTR |
218.0000 KRW |
182.0000 KRW |
231.0000 KRW |
215.0000 KRW |
| 2026-02-11 |
135.7064 KRW |
2,651,748.4459 BTR |
134.0000 KRW |
133.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2026-02-10 |
134.7370 KRW |
1,577,488.6128 BTR |
135.0000 KRW |
130.0000 KRW |
137.0000 KRW |
132.0000 KRW |
| 2026-02-09 |
137.7480 KRW |
1,644,218.5766 BTR |
136.0000 KRW |
135.0000 KRW |
142.0000 KRW |
139.0000 KRW |
| 2026-02-08 |
129.9845 KRW |
1,105,638.5006 BTR |
132.0000 KRW |
128.0000 KRW |
132.0000 KRW |
132.0000 KRW |
| 2026-02-07 |
131.2045 KRW |
1,956,275.0267 BTR |
129.0000 KRW |
129.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2026-02-06 |
128.9348 KRW |
4,049,119.9072 BTR |
126.0000 KRW |
124.0000 KRW |
135.0000 KRW |
131.0000 KRW |
| 2026-02-05 |
116.8732 KRW |
13,373,277.2240 BTR |
115.0000 KRW |
112.0000 KRW |
122.0000 KRW |
115.0000 KRW |
| 2026-02-04 |
104.2146 KRW |
170,850,965.8477 BTR |
106.0000 KRW |
76.6500 KRW |
130.0000 KRW |
115.0000 KRW |
| 2026-02-03 |
198.5438 KRW |
993,591.4243 BTR |
197.0000 KRW |
196.0000 KRW |
201.0000 KRW |
200.0000 KRW |
| 2026-02-02 |
203.9895 KRW |
2,276,247.8063 BTR |
202.0000 KRW |
201.0000 KRW |
207.0000 KRW |
203.0000 KRW |
| 2026-02-01 |
203.2228 KRW |
3,231,271.6170 BTR |
208.0000 KRW |
197.0000 KRW |
209.0000 KRW |
204.0000 KRW |
| 2026-01-31 |
194.6808 KRW |
7,688,760.4339 BTR |
190.0000 KRW |
184.0000 KRW |
202.0000 KRW |
199.0000 KRW |
| 2026-01-30 |
201.3200 KRW |
4,319,900.5140 BTR |
201.0000 KRW |
196.0000 KRW |
215.0000 KRW |
198.0000 KRW |
| 2026-01-29 |
204.9978 KRW |
13,963,672.7008 BTR |
207.0000 KRW |
188.0000 KRW |
225.0000 KRW |
197.0000 KRW |
| 2026-01-28 |
197.9679 KRW |
13,957,501.9802 BTR |
187.0000 KRW |
184.0000 KRW |
212.0000 KRW |
197.0000 KRW |
| 2026-01-27 |
206.0349 KRW |
20,261,699.3908 BTR |
203.0000 KRW |
189.0000 KRW |
218.0000 KRW |
196.0000 KRW |
| 2026-01-26 |
175.2160 KRW |
35,879,966.5596 BTR |
170.0000 KRW |
164.0000 KRW |
184.0000 KRW |
179.0000 KRW |
| 2026-01-25 |
98.9914 KRW |
2,441,441.3170 BTR |
100.0000 KRW |
98.0000 KRW |
100.0000 KRW |
99.5600 KRW |
| 2026-01-24 |
97.8961 KRW |
3,711,973.9736 BTR |
95.2000 KRW |
94.3600 KRW |
101.0000 KRW |
98.8100 KRW |
| 2026-01-23 |
99.5390 KRW |
1,788,205.7590 BTR |
100.0000 KRW |
98.1800 KRW |
102.0000 KRW |
99.1500 KRW |
| 2026-01-22 |
97.5357 KRW |
26,938,204.0284 BTR |
112.0000 KRW |
93.6200 KRW |
112.0000 KRW |
95.9200 KRW |
| 2026-01-21 |
118.3577 KRW |
6,992,684.6178 BTR |
110.0000 KRW |
109.0000 KRW |
125.0000 KRW |
120.0000 KRW |
| 2026-01-20 |
110.8923 KRW |
2,993,718.3056 BTR |
110.0000 KRW |
110.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2026-01-19 |
107.9494 KRW |
31,992,157.3755 BTR |
91.0300 KRW |
85.9000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2026-01-18 |
101.1802 KRW |
1,616,837.0406 BTR |
104.0000 KRW |
99.3400 KRW |
104.0000 KRW |
101.0000 KRW |
| 2026-01-17 |
102.1785 KRW |
20,893,158.4557 BTR |
102.0000 KRW |
95.6900 KRW |
110.0000 KRW |
103.0000 KRW |
| 2026-01-16 |
87.7328 KRW |
15,438,212.0703 BTR |
87.8300 KRW |
81.0000 KRW |
90.9000 KRW |
89.6300 KRW |
| 2026-01-15 |
70.1764 KRW |
19,914,433.1169 BTR |
68.9100 KRW |
60.2000 KRW |
76.0900 KRW |
70.0600 KRW |