Identifier on Bithumb: KRW-CRTS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.1339 KRW |
472,401,520.1811 CRTS |
0.1364 KRW |
0.1305 KRW |
0.1402 KRW |
0.1331 KRW |
| 2025-12-15 |
0.1345 KRW |
360,586,591.9152 CRTS |
0.1364 KRW |
0.1314 KRW |
0.1402 KRW |
0.1314 KRW |
| 2025-12-14 |
0.1369 KRW |
62,626,925.4806 CRTS |
0.1372 KRW |
0.1365 KRW |
0.1384 KRW |
0.1366 KRW |
| 2025-12-13 |
0.1450 KRW |
4,175,743,922.6575 CRTS |
0.1383 KRW |
0.1361 KRW |
0.1526 KRW |
0.1388 KRW |
| 2025-12-12 |
0.1409 KRW |
604,985,176.6142 CRTS |
0.1395 KRW |
0.1347 KRW |
0.1456 KRW |
0.1355 KRW |
| 2025-12-11 |
0.1387 KRW |
29,424,450.3831 CRTS |
0.1398 KRW |
0.1380 KRW |
0.1409 KRW |
0.1385 KRW |
| 2025-12-10 |
0.1394 KRW |
62,427,979.7108 CRTS |
0.1386 KRW |
0.1381 KRW |
0.1402 KRW |
0.1392 KRW |
| 2025-12-09 |
0.1386 KRW |
42,383,247.0823 CRTS |
0.1387 KRW |
0.1367 KRW |
0.1397 KRW |
0.1367 KRW |
| 2025-12-08 |
0.1393 KRW |
34,534,736.3622 CRTS |
0.1403 KRW |
0.1384 KRW |
0.1403 KRW |
0.1386 KRW |
| 2025-12-07 |
0.1387 KRW |
45,145,133.0583 CRTS |
0.1366 KRW |
0.1365 KRW |
0.1393 KRW |
0.1393 KRW |
| 2025-12-06 |
0.1408 KRW |
747,058,971.4178 CRTS |
0.1381 KRW |
0.1340 KRW |
0.1480 KRW |
0.1368 KRW |
| 2025-12-05 |
0.1374 KRW |
40,618,560.2575 CRTS |
0.1357 KRW |
0.1357 KRW |
0.1385 KRW |
0.1367 KRW |
| 2025-12-04 |
0.1399 KRW |
24,579,813.3960 CRTS |
0.1400 KRW |
0.1396 KRW |
0.1406 KRW |
0.1396 KRW |
| 2025-12-03 |
0.1400 KRW |
11,391,011.5407 CRTS |
0.1394 KRW |
0.1390 KRW |
0.1411 KRW |
0.1396 KRW |
| 2025-12-02 |
0.1401 KRW |
101,885,901.5340 CRTS |
0.1390 KRW |
0.1387 KRW |
0.1415 KRW |
0.1404 KRW |
| 2025-12-01 |
0.1347 KRW |
60,209,497.1282 CRTS |
0.1360 KRW |
0.1338 KRW |
0.1366 KRW |
0.1366 KRW |
| 2025-11-30 |
0.1474 KRW |
1,864,338,814.4735 CRTS |
0.1421 KRW |
0.1372 KRW |
0.1536 KRW |
0.1372 KRW |
| 2025-11-29 |
0.1420 KRW |
107,864,320.9525 CRTS |
0.1430 KRW |
0.1405 KRW |
0.1435 KRW |
0.1422 KRW |
| 2025-11-28 |
0.1397 KRW |
50,165,123.9548 CRTS |
0.1412 KRW |
0.1385 KRW |
0.1423 KRW |
0.1389 KRW |
| 2025-11-27 |
0.1436 KRW |
1,183,895,773.9319 CRTS |
0.1398 KRW |
0.1365 KRW |
0.1496 KRW |
0.1396 KRW |
| 2025-11-26 |
0.1357 KRW |
80,382,451.8377 CRTS |
0.1364 KRW |
0.1351 KRW |
0.1368 KRW |
0.1365 KRW |
| 2025-11-25 |
0.1349 KRW |
64,388,879.2980 CRTS |
0.1354 KRW |
0.1343 KRW |
0.1359 KRW |
0.1344 KRW |
| 2025-11-24 |
0.1344 KRW |
216,321,341.8385 CRTS |
0.1353 KRW |
0.1323 KRW |
0.1360 KRW |
0.1359 KRW |
| 2025-11-23 |
0.1382 KRW |
32,132,922.2184 CRTS |
0.1384 KRW |
0.1378 KRW |
0.1389 KRW |
0.1389 KRW |
| 2025-11-22 |
0.1336 KRW |
403,172,012.1452 CRTS |
0.1371 KRW |
0.1301 KRW |
0.1376 KRW |
0.1328 KRW |
| 2025-11-21 |
0.1375 KRW |
100,892,714.9687 CRTS |
0.1362 KRW |
0.1353 KRW |
0.1395 KRW |
0.1380 KRW |
| 2025-11-20 |
0.1504 KRW |
963,577,451.3853 CRTS |
0.1479 KRW |
0.1453 KRW |
0.1566 KRW |
0.1463 KRW |
| 2025-11-19 |
0.1463 KRW |
130,662,516.5900 CRTS |
0.1466 KRW |
0.1451 KRW |
0.1481 KRW |
0.1466 KRW |
| 2025-11-18 |
0.1446 KRW |
173,339,369.5317 CRTS |
0.1470 KRW |
0.1437 KRW |
0.1473 KRW |
0.1463 KRW |
| 2025-11-17 |
0.1489 KRW |
850,373,090.0858 CRTS |
0.1578 KRW |
0.1427 KRW |
0.1597 KRW |
0.1509 KRW |
| 2025-11-16 |
0.1620 KRW |
1,066,287,294.4166 CRTS |
0.1672 KRW |
0.1601 KRW |
0.1675 KRW |
0.1631 KRW |
| 2025-11-15 |
0.1903 KRW |
18,715,293,892.8920 CRTS |
0.1618 KRW |
0.1610 KRW |
0.2089 KRW |
0.2013 KRW |
| 2025-11-14 |
0.1728 KRW |
1,570,493,294.4896 CRTS |
0.1743 KRW |
0.1577 KRW |
0.1835 KRW |
0.1590 KRW |
| 2025-11-13 |
0.1761 KRW |
1,225,963,334.1584 CRTS |
0.1738 KRW |
0.1705 KRW |
0.1841 KRW |
0.1716 KRW |
| 2025-11-12 |
0.1856 KRW |
1,829,622,954.9990 CRTS |
0.1850 KRW |
0.1770 KRW |
0.1952 KRW |
0.1773 KRW |
| 2025-11-11 |
0.1864 KRW |
1,616,946,193.1666 CRTS |
0.1969 KRW |
0.1804 KRW |
0.1969 KRW |
0.1823 KRW |
| 2025-11-10 |
0.2185 KRW |
29,082,136,547.4380 CRTS |
0.1831 KRW |
0.1800 KRW |
0.2720 KRW |
0.2157 KRW |
| 2025-11-09 |
0.1817 KRW |
474,730,761.0684 CRTS |
0.1814 KRW |
0.1792 KRW |
0.1859 KRW |
0.1824 KRW |
| 2025-11-08 |
0.1790 KRW |
133,744,517.1247 CRTS |
0.1825 KRW |
0.1761 KRW |
0.1825 KRW |
0.1790 KRW |
| 2025-11-07 |
0.1803 KRW |
88,422,919.5383 CRTS |
0.1752 KRW |
0.1750 KRW |
0.1829 KRW |
0.1825 KRW |
| 2025-11-06 |
0.1716 KRW |
25,085,050.9281 CRTS |
0.1733 KRW |
0.1707 KRW |
0.1734 KRW |
0.1715 KRW |
| 2025-11-05 |
0.1703 KRW |
66,667,654.5653 CRTS |
0.1723 KRW |
0.1679 KRW |
0.1723 KRW |
0.1718 KRW |
| 2025-11-04 |
0.1697 KRW |
110,501,405.9416 CRTS |
0.1780 KRW |
0.1624 KRW |
0.1807 KRW |
0.1640 KRW |
| 2025-11-03 |
0.1834 KRW |
382,805,891.2035 CRTS |
0.2007 KRW |
0.1682 KRW |
0.2024 KRW |
0.1860 KRW |
| 2025-11-02 |
0.2109 KRW |
118,457,568.4648 CRTS |
0.2154 KRW |
0.2090 KRW |
0.2154 KRW |
0.2126 KRW |
| 2025-11-01 |
0.2182 KRW |
20,888,575.3160 CRTS |
0.2179 KRW |
0.2175 KRW |
0.2187 KRW |
0.2176 KRW |
| 2025-10-31 |
0.2182 KRW |
12,558,397.3861 CRTS |
0.2199 KRW |
0.2175 KRW |
0.2200 KRW |
0.2175 KRW |
| 2025-10-30 |
0.2171 KRW |
36,238,974.6777 CRTS |
0.2218 KRW |
0.2143 KRW |
0.2224 KRW |
0.2149 KRW |
| 2025-10-29 |
0.2264 KRW |
10,932,345.2361 CRTS |
0.2283 KRW |
0.2255 KRW |
0.2283 KRW |
0.2272 KRW |
| 2025-10-28 |
0.2276 KRW |
16,092,328.1780 CRTS |
0.2295 KRW |
0.2267 KRW |
0.2295 KRW |
0.2267 KRW |