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