Identifier on Bithumb: KRW-BTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |