Identifier on Bithumb: KRW-CRTS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.1078 KRW |
248,132,512.9552 CRTS |
0.1098 KRW |
0.1061 KRW |
0.1099 KRW |
0.1087 KRW |
| 2026-03-04 |
0.1085 KRW |
87,054,494.2613 CRTS |
0.1098 KRW |
0.1069 KRW |
0.1099 KRW |
0.1069 KRW |
| 2026-03-03 |
0.1120 KRW |
1,932,012,235.4074 CRTS |
0.1119 KRW |
0.1065 KRW |
0.1169 KRW |
0.1087 KRW |
| 2026-03-02 |
0.1139 KRW |
255,218,431.0381 CRTS |
0.1137 KRW |
0.1130 KRW |
0.1151 KRW |
0.1134 KRW |
| 2026-03-01 |
0.1139 KRW |
142,395,699.5440 CRTS |
0.1158 KRW |
0.1131 KRW |
0.1158 KRW |
0.1141 KRW |
| 2026-02-28 |
0.1148 KRW |
17,811,375.0207 CRTS |
0.1141 KRW |
0.1141 KRW |
0.1154 KRW |
0.1147 KRW |
| 2026-02-27 |
0.1152 KRW |
44,719,049.4787 CRTS |
0.1154 KRW |
0.1151 KRW |
0.1162 KRW |
0.1161 KRW |
| 2026-02-26 |
0.1160 KRW |
117,236,816.6624 CRTS |
0.1172 KRW |
0.1144 KRW |
0.1182 KRW |
0.1152 KRW |
| 2026-02-25 |
0.1167 KRW |
137,409,483.8279 CRTS |
0.1170 KRW |
0.1156 KRW |
0.1179 KRW |
0.1158 KRW |
| 2026-02-24 |
0.1148 KRW |
142,122,669.3960 CRTS |
0.1160 KRW |
0.1133 KRW |
0.1162 KRW |
0.1147 KRW |
| 2026-02-23 |
0.1167 KRW |
280,863,002.2304 CRTS |
0.1178 KRW |
0.1159 KRW |
0.1187 KRW |
0.1165 KRW |
| 2026-02-22 |
0.1202 KRW |
39,733,028.4434 CRTS |
0.1207 KRW |
0.1196 KRW |
0.1209 KRW |
0.1207 KRW |
| 2026-02-21 |
0.1230 KRW |
2,526,914,836.2052 CRTS |
0.1205 KRW |
0.1185 KRW |
0.1266 KRW |
0.1192 KRW |
| 2026-02-20 |
0.1305 KRW |
6,992,111,884.0486 CRTS |
0.1230 KRW |
0.1181 KRW |
0.1387 KRW |
0.1198 KRW |
| 2026-02-19 |
0.1206 KRW |
59,366,710.6793 CRTS |
0.1219 KRW |
0.1200 KRW |
0.1219 KRW |
0.1200 KRW |
| 2026-02-18 |
0.1330 KRW |
2,059,520,687.7713 CRTS |
0.1308 KRW |
0.1252 KRW |
0.1409 KRW |
0.1261 KRW |
| 2026-02-17 |
0.1268 KRW |
79,647,054.6639 CRTS |
0.1275 KRW |
0.1262 KRW |
0.1276 KRW |
0.1270 KRW |
| 2026-02-16 |
0.1321 KRW |
4,535,238.0443 CRTS |
0.1324 KRW |
0.1317 KRW |
0.1324 KRW |
0.1323 KRW |
| 2026-02-15 |
0.1329 KRW |
55,877,724.3335 CRTS |
0.1331 KRW |
0.1325 KRW |
0.1334 KRW |
0.1332 KRW |
| 2026-02-14 |
0.1351 KRW |
18,689,279.7127 CRTS |
0.1354 KRW |
0.1342 KRW |
0.1357 KRW |
0.1348 KRW |
| 2026-02-13 |
0.1337 KRW |
59,379,541.3059 CRTS |
0.1327 KRW |
0.1327 KRW |
0.1341 KRW |
0.1341 KRW |
| 2026-02-12 |
0.1320 KRW |
56,005,495.5109 CRTS |
0.1329 KRW |
0.1313 KRW |
0.1329 KRW |
0.1313 KRW |
| 2026-02-11 |
0.1319 KRW |
63,362,361.7135 CRTS |
0.1326 KRW |
0.1312 KRW |
0.1326 KRW |
0.1324 KRW |
| 2026-02-10 |
0.1266 KRW |
23,455,072.8632 CRTS |
0.1273 KRW |
0.1257 KRW |
0.1276 KRW |
0.1257 KRW |
| 2026-02-09 |
0.1270 KRW |
60,089,445.9089 CRTS |
0.1260 KRW |
0.1255 KRW |
0.1278 KRW |
0.1278 KRW |
| 2026-02-08 |
0.1277 KRW |
69,697,208.3967 CRTS |
0.1278 KRW |
0.1265 KRW |
0.1284 KRW |
0.1270 KRW |
| 2026-02-07 |
0.1266 KRW |
1,260,919,290.9345 CRTS |
0.1232 KRW |
0.1208 KRW |
0.1325 KRW |
0.1227 KRW |
| 2026-02-06 |
0.1196 KRW |
68,766,274.4286 CRTS |
0.1184 KRW |
0.1181 KRW |
0.1204 KRW |
0.1204 KRW |
| 2026-02-05 |
0.1245 KRW |
73,634,270.4892 CRTS |
0.1249 KRW |
0.1238 KRW |
0.1259 KRW |
0.1238 KRW |
| 2026-02-04 |
0.1314 KRW |
1,157,531,846.5484 CRTS |
0.1314 KRW |
0.1250 KRW |
0.1367 KRW |
0.1259 KRW |
| 2026-02-03 |
0.1337 KRW |
886,282,758.5520 CRTS |
0.1350 KRW |
0.1300 KRW |
0.1388 KRW |
0.1317 KRW |
| 2026-02-02 |
0.1233 KRW |
55,059,621.4421 CRTS |
0.1233 KRW |
0.1228 KRW |
0.1251 KRW |
0.1251 KRW |
| 2026-02-01 |
0.1229 KRW |
146,282,777.7735 CRTS |
0.1245 KRW |
0.1222 KRW |
0.1245 KRW |
0.1225 KRW |
| 2026-01-31 |
0.1241 KRW |
157,216,475.2940 CRTS |
0.1256 KRW |
0.1200 KRW |
0.1259 KRW |
0.1200 KRW |
| 2026-01-30 |
0.1323 KRW |
29,997,756.0342 CRTS |
0.1332 KRW |
0.1317 KRW |
0.1332 KRW |
0.1325 KRW |
| 2026-01-29 |
0.1390 KRW |
5,242,672,268.8431 CRTS |
0.1329 KRW |
0.1300 KRW |
0.1458 KRW |
0.1302 KRW |
| 2026-01-28 |
0.1353 KRW |
59,277,155.3780 CRTS |
0.1363 KRW |
0.1345 KRW |
0.1363 KRW |
0.1357 KRW |
| 2026-01-27 |
0.1350 KRW |
1,266,626,983.2002 CRTS |
0.1389 KRW |
0.1311 KRW |
0.1390 KRW |
0.1330 KRW |
| 2026-01-26 |
0.1382 KRW |
40,786,254.0746 CRTS |
0.1380 KRW |
0.1376 KRW |
0.1385 KRW |
0.1385 KRW |
| 2026-01-25 |
0.1375 KRW |
198,737,387.3059 CRTS |
0.1394 KRW |
0.1365 KRW |
0.1394 KRW |
0.1378 KRW |
| 2026-01-24 |
0.1415 KRW |
212,441,274.3962 CRTS |
0.1435 KRW |
0.1398 KRW |
0.1436 KRW |
0.1414 KRW |
| 2026-01-23 |
0.1422 KRW |
221,857,353.2660 CRTS |
0.1435 KRW |
0.1412 KRW |
0.1444 KRW |
0.1418 KRW |
| 2026-01-22 |
0.1470 KRW |
2,774,585,718.7784 CRTS |
0.1453 KRW |
0.1396 KRW |
0.1538 KRW |
0.1400 KRW |
| 2026-01-21 |
0.1453 KRW |
3,552,259,470.0666 CRTS |
0.1408 KRW |
0.1375 KRW |
0.1513 KRW |
0.1376 KRW |
| 2026-01-20 |
0.1435 KRW |
2,274,340,616.4459 CRTS |
0.1399 KRW |
0.1339 KRW |
0.1533 KRW |
0.1352 KRW |
| 2026-01-19 |
0.1394 KRW |
68,058,200.3452 CRTS |
0.1392 KRW |
0.1391 KRW |
0.1406 KRW |
0.1399 KRW |
| 2026-01-18 |
0.1448 KRW |
172,953,092.0395 CRTS |
0.1458 KRW |
0.1437 KRW |
0.1462 KRW |
0.1456 KRW |
| 2026-01-17 |
0.1465 KRW |
176,230,110.5459 CRTS |
0.1475 KRW |
0.1460 KRW |
0.1476 KRW |
0.1470 KRW |
| 2026-01-16 |
0.1459 KRW |
145,599,806.4793 CRTS |
0.1477 KRW |
0.1451 KRW |
0.1477 KRW |
0.1462 KRW |
| 2026-01-15 |
0.1452 KRW |
219,255,803.6973 CRTS |
0.1479 KRW |
0.1432 KRW |
0.1487 KRW |
0.1447 KRW |