Identifier on Bithumb: KRW-CRTS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-01-14 |
0.1463 KRW |
793,867,162.0982 CRTS |
0.1445 KRW |
0.1435 KRW |
0.1503 KRW |
0.1446 KRW |
| 2026-01-13 |
0.1424 KRW |
218,316,879.2243 CRTS |
0.1444 KRW |
0.1413 KRW |
0.1452 KRW |
0.1442 KRW |
| 2026-01-12 |
0.1427 KRW |
219,270,321.6960 CRTS |
0.1454 KRW |
0.1420 KRW |
0.1454 KRW |
0.1426 KRW |
| 2026-01-11 |
0.1499 KRW |
999,334,616.6692 CRTS |
0.1555 KRW |
0.1462 KRW |
0.1555 KRW |
0.1470 KRW |
| 2026-01-10 |
0.1580 KRW |
10,093,883,175.6360 CRTS |
0.1516 KRW |
0.1496 KRW |
0.1729 KRW |
0.1529 KRW |
| 2026-01-09 |
0.1453 KRW |
189,518,016.4866 CRTS |
0.1466 KRW |
0.1441 KRW |
0.1469 KRW |
0.1442 KRW |
| 2026-01-08 |
0.1464 KRW |
351,828,324.4366 CRTS |
0.1464 KRW |
0.1433 KRW |
0.1500 KRW |
0.1447 KRW |
| 2026-01-07 |
0.1454 KRW |
110,746,467.3289 CRTS |
0.1481 KRW |
0.1446 KRW |
0.1481 KRW |
0.1456 KRW |
| 2026-01-06 |
0.1465 KRW |
371,183,055.0594 CRTS |
0.1487 KRW |
0.1443 KRW |
0.1491 KRW |
0.1458 KRW |
| 2026-01-05 |
0.1436 KRW |
142,671,023.1073 CRTS |
0.1456 KRW |
0.1426 KRW |
0.1459 KRW |
0.1444 KRW |
| 2026-01-04 |
0.1417 KRW |
183,515,730.6205 CRTS |
0.1443 KRW |
0.1404 KRW |
0.1445 KRW |
0.1407 KRW |
| 2026-01-03 |
0.1412 KRW |
148,141,606.4177 CRTS |
0.1408 KRW |
0.1393 KRW |
0.1426 KRW |
0.1417 KRW |
| 2026-01-02 |
0.1395 KRW |
131,710,171.8559 CRTS |
0.1396 KRW |
0.1385 KRW |
0.1408 KRW |
0.1387 KRW |
| 2026-01-01 |
0.1366 KRW |
78,257,736.4501 CRTS |
0.1365 KRW |
0.1355 KRW |
0.1388 KRW |
0.1388 KRW |
| 2025-12-31 |
0.1349 KRW |
186,619,892.4269 CRTS |
0.1348 KRW |
0.1337 KRW |
0.1365 KRW |
0.1358 KRW |
| 2025-12-30 |
0.1336 KRW |
75,340,295.1199 CRTS |
0.1340 KRW |
0.1330 KRW |
0.1348 KRW |
0.1337 KRW |
| 2025-12-29 |
0.1409 KRW |
1,155,765,498.0764 CRTS |
0.1396 KRW |
0.1351 KRW |
0.1460 KRW |
0.1354 KRW |
| 2025-12-28 |
0.1449 KRW |
1,256,382,383.3718 CRTS |
0.1428 KRW |
0.1385 KRW |
0.1490 KRW |
0.1396 KRW |
| 2025-12-27 |
0.1444 KRW |
288,641,094.0125 CRTS |
0.1434 KRW |
0.1407 KRW |
0.1472 KRW |
0.1423 KRW |
| 2025-12-26 |
0.1414 KRW |
285,026,986.4947 CRTS |
0.1417 KRW |
0.1380 KRW |
0.1446 KRW |
0.1380 KRW |
| 2025-12-25 |
0.1441 KRW |
583,372,508.8369 CRTS |
0.1442 KRW |
0.1419 KRW |
0.1465 KRW |
0.1424 KRW |
| 2025-12-24 |
0.1425 KRW |
2,113,094,423.2680 CRTS |
0.1380 KRW |
0.1358 KRW |
0.1492 KRW |
0.1369 KRW |
| 2025-12-23 |
0.1434 KRW |
1,511,711,202.5820 CRTS |
0.1421 KRW |
0.1355 KRW |
0.1509 KRW |
0.1389 KRW |
| 2025-12-22 |
0.1407 KRW |
996,901,525.8722 CRTS |
0.1450 KRW |
0.1363 KRW |
0.1468 KRW |
0.1380 KRW |
| 2025-12-21 |
0.1369 KRW |
422,598,296.4142 CRTS |
0.1408 KRW |
0.1346 KRW |
0.1410 KRW |
0.1379 KRW |
| 2025-12-20 |
0.1346 KRW |
21,188,135.4901 CRTS |
0.1348 KRW |
0.1335 KRW |
0.1357 KRW |
0.1348 KRW |
| 2025-12-19 |
0.1335 KRW |
21,102,464.6439 CRTS |
0.1342 KRW |
0.1326 KRW |
0.1346 KRW |
0.1336 KRW |
| 2025-12-18 |
0.1300 KRW |
37,602,963.1238 CRTS |
0.1302 KRW |
0.1295 KRW |
0.1308 KRW |
0.1295 KRW |
| 2025-12-17 |
0.1329 KRW |
111,280,867.8870 CRTS |
0.1354 KRW |
0.1321 KRW |
0.1357 KRW |
0.1321 KRW |
| 2025-12-16 |
0.1333 KRW |
66,643,951.1519 CRTS |
0.1334 KRW |
0.1313 KRW |
0.1349 KRW |
0.1323 KRW |