Identifier on Bithumb: KRW-BTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
36.8819 KRW |
6,673,096.7146 BTR |
36.0200 KRW |
35.0400 KRW |
38.3100 KRW |
35.7900 KRW |
| 2025-12-14 |
38.0648 KRW |
1,136,756.7573 BTR |
38.2400 KRW |
37.6600 KRW |
38.3800 KRW |
37.6600 KRW |
| 2025-12-13 |
40.9868 KRW |
8,907,826.2603 BTR |
40.1300 KRW |
39.0000 KRW |
42.4900 KRW |
39.2100 KRW |
| 2025-12-12 |
38.9389 KRW |
3,980,553.5466 BTR |
39.7700 KRW |
38.1900 KRW |
39.9100 KRW |
39.1600 KRW |
| 2025-12-11 |
41.6323 KRW |
9,947,995.2276 BTR |
40.3200 KRW |
39.9000 KRW |
44.6400 KRW |
40.4700 KRW |
| 2025-12-10 |
43.2916 KRW |
9,561,083.8711 BTR |
41.6600 KRW |
41.3500 KRW |
45.8100 KRW |
41.6800 KRW |
| 2025-12-09 |
43.8083 KRW |
1,812,049.9158 BTR |
43.3700 KRW |
43.1100 KRW |
44.6700 KRW |
43.7300 KRW |
| 2025-12-08 |
44.5361 KRW |
3,457,007.5600 BTR |
47.0000 KRW |
43.3500 KRW |
47.0000 KRW |
44.0500 KRW |
| 2025-12-07 |
49.7499 KRW |
1,454,547.2907 BTR |
48.2800 KRW |
48.2800 KRW |
50.8500 KRW |
49.4800 KRW |
| 2025-12-06 |
51.1194 KRW |
2,503,246.7845 BTR |
51.0000 KRW |
49.7500 KRW |
52.6200 KRW |
50.1000 KRW |
| 2025-12-05 |
50.2796 KRW |
3,309,045.3435 BTR |
50.3000 KRW |
49.4000 KRW |
52.2300 KRW |
51.8300 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 |