Identifier on Bithumb: KRW-CRTS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-06 |
0.4194 KRW |
1,805,331,989.2358 CRTS |
0.4315 KRW |
0.4099 KRW |
0.4460 KRW |
0.4165 KRW |
| 2025-05-05 |
0.4664 KRW |
9,187,187,751.7853 CRTS |
0.4599 KRW |
0.4220 KRW |
0.5174 KRW |
0.4252 KRW |
| 2025-05-04 |
0.4922 KRW |
6,052,072,120.1392 CRTS |
0.5361 KRW |
0.4621 KRW |
0.5422 KRW |
0.4810 KRW |
| 2025-05-03 |
0.5278 KRW |
37,998,660,642.0060 CRTS |
0.4269 KRW |
0.4269 KRW |
0.6067 KRW |
0.6003 KRW |
| 2025-05-02 |
0.4199 KRW |
340,749,044.0660 CRTS |
0.4260 KRW |
0.4159 KRW |
0.4265 KRW |
0.4171 KRW |
| 2025-05-01 |
0.4396 KRW |
1,180,858,408.8925 CRTS |
0.4360 KRW |
0.4236 KRW |
0.4535 KRW |
0.4345 KRW |
| 2025-04-30 |
0.4387 KRW |
1,303,442,525.4940 CRTS |
0.4299 KRW |
0.4210 KRW |
0.4600 KRW |
0.4292 KRW |
| 2025-04-29 |
0.4388 KRW |
1,472,852,570.2864 CRTS |
0.4402 KRW |
0.4220 KRW |
0.4620 KRW |
0.4266 KRW |
| 2025-04-28 |
0.4580 KRW |
5,945,053,638.7078 CRTS |
0.4390 KRW |
0.4246 KRW |
0.4941 KRW |
0.4420 KRW |
| 2025-04-27 |
0.4020 KRW |
371,146,093.9031 CRTS |
0.4116 KRW |
0.3975 KRW |
0.4116 KRW |
0.4006 KRW |
| 2025-04-26 |
0.3805 KRW |
316,434,553.9459 CRTS |
0.3852 KRW |
0.3775 KRW |
0.3894 KRW |
0.3868 KRW |
| 2025-04-25 |
0.3841 KRW |
730,961,889.2833 CRTS |
0.3904 KRW |
0.3760 KRW |
0.3979 KRW |
0.3937 KRW |
| 2025-04-24 |
0.3628 KRW |
235,446,936.5502 CRTS |
0.3684 KRW |
0.3586 KRW |
0.3684 KRW |
0.3625 KRW |
| 2025-04-23 |
0.3627 KRW |
963,869,408.4309 CRTS |
0.3722 KRW |
0.3581 KRW |
0.3730 KRW |
0.3628 KRW |
| 2025-04-22 |
0.3866 KRW |
5,350,933,198.3298 CRTS |
0.3929 KRW |
0.3600 KRW |
0.4150 KRW |
0.3634 KRW |
| 2025-04-21 |
0.3332 KRW |
563,793,658.2498 CRTS |
0.3416 KRW |
0.3285 KRW |
0.3416 KRW |
0.3290 KRW |
| 2025-04-20 |
0.3332 KRW |
2,365,098,633.3476 CRTS |
0.3438 KRW |
0.3230 KRW |
0.3539 KRW |
0.3306 KRW |
| 2025-04-19 |
0.3468 KRW |
606,162,625.3685 CRTS |
0.3591 KRW |
0.3407 KRW |
0.3591 KRW |
0.3420 KRW |
| 2025-04-18 |
0.3455 KRW |
1,346,283,916.3441 CRTS |
0.3577 KRW |
0.3383 KRW |
0.3579 KRW |
0.3420 KRW |
| 2025-04-17 |
0.3732 KRW |
3,204,645,684.0758 CRTS |
0.3664 KRW |
0.3571 KRW |
0.3888 KRW |
0.3572 KRW |
| 2025-04-16 |
0.3773 KRW |
694,677,297.9463 CRTS |
0.3891 KRW |
0.3729 KRW |
0.3891 KRW |
0.3729 KRW |
| 2025-04-15 |
0.4006 KRW |
8,827,217,243.8070 CRTS |
0.3739 KRW |
0.3731 KRW |
0.4260 KRW |
0.3863 KRW |
| 2025-04-14 |
0.3828 KRW |
1,511,884,592.4841 CRTS |
0.3915 KRW |
0.3713 KRW |
0.4008 KRW |
0.3732 KRW |
| 2025-04-13 |
0.4323 KRW |
6,762,404,540.9111 CRTS |
0.4160 KRW |
0.3830 KRW |
0.4679 KRW |
0.3855 KRW |
| 2025-04-12 |
0.4063 KRW |
4,719,645,310.8059 CRTS |
0.4318 KRW |
0.3863 KRW |
0.4337 KRW |
0.4020 KRW |
| 2025-04-11 |
0.4429 KRW |
2,663,455,878.4481 CRTS |
0.4587 KRW |
0.4250 KRW |
0.4800 KRW |
0.4377 KRW |
| 2025-04-10 |
0.4776 KRW |
15,749,905,120.1780 CRTS |
0.4852 KRW |
0.4222 KRW |
0.5176 KRW |
0.4677 KRW |
| 2025-04-09 |
0.4697 KRW |
7,305,829,728.7725 CRTS |
0.4852 KRW |
0.4222 KRW |
0.5176 KRW |
0.4920 KRW |
| 2025-04-08 |
0.3927 KRW |
2,269,678,962.4042 CRTS |
0.4357 KRW |
0.3600 KRW |
0.4393 KRW |
0.3629 KRW |
| 2025-04-07 |
0.4487 KRW |
3,942,556,148.1846 CRTS |
0.4814 KRW |
0.4274 KRW |
0.4977 KRW |
0.4502 KRW |
| 2025-04-06 |
0.5437 KRW |
14,385,599,238.1000 CRTS |
0.5249 KRW |
0.4101 KRW |
0.5997 KRW |
0.4112 KRW |
| 2025-04-05 |
0.5948 KRW |
20,869,603,686.0040 CRTS |
0.5533 KRW |
0.5218 KRW |
0.6483 KRW |
0.5728 KRW |
| 2025-04-04 |
0.4617 KRW |
14,632,725,752.8470 CRTS |
0.4327 KRW |
0.4106 KRW |
0.4969 KRW |
0.4899 KRW |
| 2025-04-03 |
0.2632 KRW |
10,121,667.3935 CRTS |
0.2622 KRW |
0.2620 KRW |
0.2650 KRW |
0.2646 KRW |
| 2025-04-02 |
0.2642 KRW |
133,718,085.1341 CRTS |
0.2726 KRW |
0.2588 KRW |
0.2726 KRW |
0.2620 KRW |
| 2025-04-01 |
0.2756 KRW |
18,001,608.0831 CRTS |
0.2757 KRW |
0.2740 KRW |
0.2769 KRW |
0.2741 KRW |
| 2025-03-31 |
0.2696 KRW |
83,941,410.2998 CRTS |
0.2744 KRW |
0.2660 KRW |
0.2751 KRW |
0.2710 KRW |
| 2025-03-30 |
0.2779 KRW |
12,194,952.4583 CRTS |
0.2779 KRW |
0.2754 KRW |
0.2792 KRW |
0.2779 KRW |
| 2025-03-29 |
0.2734 KRW |
5,099,588.2669 CRTS |
0.2744 KRW |
0.2722 KRW |
0.2759 KRW |
0.2745 KRW |
| 2025-03-28 |
0.2738 KRW |
11,942,877.7294 CRTS |
0.2734 KRW |
0.2734 KRW |
0.2770 KRW |
0.2742 KRW |
| 2025-03-27 |
0.2909 KRW |
20,894,757.6303 CRTS |
0.2907 KRW |
0.2892 KRW |
0.2925 KRW |
0.2921 KRW |
| 2025-03-26 |
0.2885 KRW |
23,645,443.7663 CRTS |
0.2893 KRW |
0.2866 KRW |
0.2896 KRW |
0.2896 KRW |
| 2025-03-25 |
0.2847 KRW |
95,037,726.0858 CRTS |
0.2818 KRW |
0.2812 KRW |
0.2870 KRW |
0.2836 KRW |
| 2025-03-24 |
0.2815 KRW |
94,586,644.3469 CRTS |
0.2881 KRW |
0.2784 KRW |
0.2881 KRW |
0.2835 KRW |
| 2025-03-23 |
0.2831 KRW |
338,906,632.6863 CRTS |
0.2904 KRW |
0.2760 KRW |
0.2907 KRW |
0.2821 KRW |
| 2025-03-22 |
0.2882 KRW |
60,351,659.2924 CRTS |
0.2904 KRW |
0.2849 KRW |
0.2907 KRW |
0.2849 KRW |
| 2025-03-21 |
0.2920 KRW |
376,995,671.1292 CRTS |
0.2967 KRW |
0.2833 KRW |
0.3016 KRW |
0.2956 KRW |
| 2025-03-20 |
0.2897 KRW |
614,183,935.5305 CRTS |
0.2867 KRW |
0.2810 KRW |
0.3005 KRW |
0.2846 KRW |
| 2025-03-19 |
0.2814 KRW |
316,118,945.1753 CRTS |
0.2833 KRW |
0.2750 KRW |
0.2890 KRW |
0.2832 KRW |
| 2025-03-18 |
0.2849 KRW |
2,129,564,132.5875 CRTS |
0.2799 KRW |
0.2665 KRW |
0.3044 KRW |
0.2747 KRW |