Identifier on Bithumb: KRW-BTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
198.9124 KRW |
440,478.1909 BTR |
197.0000 KRW |
197.0000 KRW |
201.0000 KRW |
199.0000 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 |
| 2026-01-14 |
56.5534 KRW |
366,434.0651 BTR |
56.1000 KRW |
54.8500 KRW |
58.2100 KRW |
55.7400 KRW |
| 2026-01-13 |
53.2870 KRW |
377,459.0760 BTR |
52.9400 KRW |
52.3000 KRW |
54.0600 KRW |
54.0200 KRW |
| 2026-01-12 |
50.3381 KRW |
71,626.1516 BTR |
49.9500 KRW |
49.3200 KRW |
50.9800 KRW |
50.2100 KRW |
| 2026-01-11 |
49.5262 KRW |
503,685.2867 BTR |
49.9100 KRW |
48.7300 KRW |
50.5600 KRW |
48.7300 KRW |
| 2026-01-10 |
50.7155 KRW |
2,373,033.4929 BTR |
49.9900 KRW |
49.6200 KRW |
51.8400 KRW |
50.1800 KRW |
| 2026-01-09 |
49.7361 KRW |
1,661,977.4398 BTR |
47.4100 KRW |
47.4100 KRW |
51.1700 KRW |
50.3000 KRW |
| 2026-01-08 |
46.9098 KRW |
406,611.8049 BTR |
46.6700 KRW |
46.2600 KRW |
47.8200 KRW |
47.3500 KRW |
| 2026-01-07 |
47.4383 KRW |
337,083.2540 BTR |
47.8700 KRW |
46.5300 KRW |
48.2100 KRW |
47.3700 KRW |
| 2026-01-06 |
49.4270 KRW |
1,295,972.2826 BTR |
48.8000 KRW |
48.6900 KRW |
50.8900 KRW |
49.8000 KRW |
| 2026-01-05 |
49.4753 KRW |
1,883,144.7612 BTR |
49.4600 KRW |
48.4800 KRW |
50.2800 KRW |
49.8400 KRW |
| 2026-01-04 |
47.3816 KRW |
2,201,811.1125 BTR |
46.8400 KRW |
46.2900 KRW |
48.1300 KRW |
47.5000 KRW |
| 2026-01-03 |
47.2919 KRW |
1,516,093.0742 BTR |
47.7200 KRW |
46.5700 KRW |
48.3200 KRW |
47.5000 KRW |
| 2026-01-02 |
47.6097 KRW |
306,502.0082 BTR |
47.0100 KRW |
46.9400 KRW |
48.0900 KRW |
47.5400 KRW |
| 2026-01-01 |
45.9629 KRW |
803,136.2751 BTR |
45.6300 KRW |
45.4700 KRW |
47.6800 KRW |
47.2900 KRW |
| 2025-12-31 |
44.5093 KRW |
1,183,742.7736 BTR |
44.3500 KRW |
43.8700 KRW |
45.0600 KRW |
44.7400 KRW |
| 2025-12-30 |
46.7883 KRW |
3,388,502.7884 BTR |
46.6000 KRW |
45.5500 KRW |
48.4000 KRW |
46.9200 KRW |
| 2025-12-29 |
48.1623 KRW |
6,066,840.4449 BTR |
46.9300 KRW |
46.6100 KRW |
49.8700 KRW |
48.9300 KRW |
| 2025-12-28 |
45.5369 KRW |
22,472,321.0411 BTR |
43.0100 KRW |
42.6300 KRW |
48.1600 KRW |
45.4000 KRW |
| 2025-12-27 |
41.6139 KRW |
8,764,960.3187 BTR |
40.4000 KRW |
40.0400 KRW |
43.3300 KRW |
41.2600 KRW |
| 2025-12-26 |
38.9278 KRW |
1,253,427.6628 BTR |
38.4600 KRW |
38.1100 KRW |
39.6600 KRW |
39.4600 KRW |
| 2025-12-25 |
40.6325 KRW |
283,501.5522 BTR |
41.0000 KRW |
40.5200 KRW |
41.0000 KRW |
40.5700 KRW |
| 2025-12-24 |
40.2143 KRW |
184,775.0422 BTR |
40.0800 KRW |
39.8500 KRW |
40.8500 KRW |
40.0500 KRW |
| 2025-12-23 |
39.6568 KRW |
345,731.6382 BTR |
39.1400 KRW |
39.0300 KRW |
40.4300 KRW |
40.4100 KRW |
| 2025-12-22 |
41.3858 KRW |
449,886.8985 BTR |
41.4800 KRW |
41.1300 KRW |
41.9100 KRW |
41.6600 KRW |
| 2025-12-21 |
39.8417 KRW |
750,030.7300 BTR |
40.4300 KRW |
39.1500 KRW |
40.4800 KRW |
39.1700 KRW |
| 2025-12-20 |
42.2528 KRW |
399,368.9347 BTR |
42.3800 KRW |
41.9400 KRW |
42.7500 KRW |
42.6400 KRW |
| 2025-12-19 |
41.3944 KRW |
772,671.5941 BTR |
41.4100 KRW |
40.8000 KRW |
41.9900 KRW |
41.9700 KRW |
| 2025-12-18 |
38.7543 KRW |
1,876,046.8354 BTR |
39.7900 KRW |
37.8300 KRW |
40.0300 KRW |
38.9800 KRW |
| 2025-12-17 |
40.2749 KRW |
13,405,582.4558 BTR |
39.9400 KRW |
37.6600 KRW |
42.0000 KRW |
38.6900 KRW |
| 2025-12-16 |
40.7514 KRW |
13,387,466.3202 BTR |
38.3700 KRW |
38.3700 KRW |
42.9500 KRW |
41.7900 KRW |