Identifier on Bithumb: KRW-BTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
96.0975 KRW |
7,124,446.8069 BTR |
96.3600 KRW |
90.5000 KRW |
102.0000 KRW |
92.9700 KRW |
| 2025-10-15 |
91.4884 KRW |
6,445,106.8540 BTR |
88.5500 KRW |
86.9100 KRW |
99.9800 KRW |
88.2400 KRW |
| 2025-10-14 |
94.5272 KRW |
2,202,192.2488 BTR |
96.2200 KRW |
91.0800 KRW |
97.3300 KRW |
91.3100 KRW |
| 2025-10-13 |
92.2639 KRW |
2,846,212.5933 BTR |
92.2200 KRW |
89.5600 KRW |
94.7300 KRW |
92.7500 KRW |
| 2025-10-12 |
85.4447 KRW |
2,473,456.9004 BTR |
85.6800 KRW |
83.8000 KRW |
88.0700 KRW |
86.2700 KRW |
| 2025-10-11 |
88.0749 KRW |
1,531,910.3060 BTR |
92.1200 KRW |
85.9900 KRW |
92.5400 KRW |
87.7900 KRW |
| 2025-10-10 |
93.7067 KRW |
9,513,452.0884 BTR |
107.0000 KRW |
70.0000 KRW |
108.0000 KRW |
75.2200 KRW |
| 2025-10-09 |
109.4790 KRW |
3,204,950.3621 BTR |
113.0000 KRW |
106.0000 KRW |
115.0000 KRW |
107.0000 KRW |
| 2025-10-08 |
123.4763 KRW |
814,080.4922 BTR |
124.0000 KRW |
122.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2025-10-07 |
124.9394 KRW |
2,600,439.1399 BTR |
126.0000 KRW |
124.0000 KRW |
128.0000 KRW |
124.0000 KRW |