Identifier on Bithumb: KRW-CRTS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-17 |
0.3227 KRW |
15,900,055,388.3750 CRTS |
0.2850 KRW |
0.2850 KRW |
0.3642 KRW |
0.2952 KRW |
| 2025-03-16 |
0.2817 KRW |
1,194,196,526.8973 CRTS |
0.2640 KRW |
0.2631 KRW |
0.3000 KRW |
0.3000 KRW |
| 2025-03-15 |
0.2599 KRW |
70,967,518.6255 CRTS |
0.2585 KRW |
0.2577 KRW |
0.2613 KRW |
0.2590 KRW |
| 2025-03-14 |
0.2586 KRW |
71,237,609.6462 CRTS |
0.2573 KRW |
0.2559 KRW |
0.2594 KRW |
0.2579 KRW |
| 2025-03-13 |
0.2653 KRW |
873,272,749.3857 CRTS |
0.2537 KRW |
0.2525 KRW |
0.2772 KRW |
0.2554 KRW |
| 2025-03-12 |
0.2525 KRW |
179,741,650.2060 CRTS |
0.2547 KRW |
0.2481 KRW |
0.2556 KRW |
0.2485 KRW |
| 2025-03-11 |
0.2516 KRW |
377,541,611.1874 CRTS |
0.2484 KRW |
0.2440 KRW |
0.2619 KRW |
0.2512 KRW |
| 2025-03-10 |
0.2623 KRW |
58,571,389.4700 CRTS |
0.2657 KRW |
0.2606 KRW |
0.2666 KRW |
0.2611 KRW |
| 2025-03-09 |
0.2789 KRW |
912,851,282.0645 CRTS |
0.2765 KRW |
0.2650 KRW |
0.2905 KRW |
0.2684 KRW |
| 2025-03-08 |
0.2825 KRW |
14,333,539.3710 CRTS |
0.2836 KRW |
0.2807 KRW |
0.2855 KRW |
0.2825 KRW |
| 2025-03-07 |
0.2868 KRW |
91,644,503.7585 CRTS |
0.2886 KRW |
0.2855 KRW |
0.2909 KRW |
0.2858 KRW |
| 2025-03-06 |
0.2954 KRW |
1,326,893,205.8005 CRTS |
0.2932 KRW |
0.2880 KRW |
0.3072 KRW |
0.2894 KRW |
| 2025-03-05 |
0.2960 KRW |
914,326,623.6338 CRTS |
0.2949 KRW |
0.2854 KRW |
0.3070 KRW |
0.2906 KRW |
| 2025-03-04 |
0.2994 KRW |
1,834,466,401.0885 CRTS |
0.2960 KRW |
0.2802 KRW |
0.3245 KRW |
0.2924 KRW |
| 2025-03-03 |
0.3256 KRW |
5,330,669,573.6236 CRTS |
0.3087 KRW |
0.2990 KRW |
0.3552 KRW |
0.3288 KRW |
| 2025-03-02 |
0.3063 KRW |
434,829,451.7327 CRTS |
0.3020 KRW |
0.3001 KRW |
0.3138 KRW |
0.3128 KRW |
| 2025-03-01 |
0.3078 KRW |
6,517,577.4583 CRTS |
0.3074 KRW |
0.3067 KRW |
0.3090 KRW |
0.3090 KRW |
| 2025-02-28 |
0.3067 KRW |
83,592,719.1186 CRTS |
0.3015 KRW |
0.3013 KRW |
0.3100 KRW |
0.3080 KRW |
| 2025-02-27 |
0.3110 KRW |
382,546,127.6118 CRTS |
0.3146 KRW |
0.3069 KRW |
0.3169 KRW |
0.3158 KRW |
| 2025-02-26 |
0.3129 KRW |
77,228,460.5462 CRTS |
0.3146 KRW |
0.3107 KRW |
0.3162 KRW |
0.3107 KRW |
| 2025-02-25 |
0.3158 KRW |
1,482,155,823.3200 CRTS |
0.3095 KRW |
0.2927 KRW |
0.3405 KRW |
0.3207 KRW |
| 2025-02-24 |
0.3282 KRW |
376,628,320.5962 CRTS |
0.3380 KRW |
0.3180 KRW |
0.3380 KRW |
0.3188 KRW |
| 2025-02-23 |
0.3323 KRW |
95,565,789.9328 CRTS |
0.3312 KRW |
0.3266 KRW |
0.3385 KRW |
0.3334 KRW |
| 2025-02-22 |
0.3335 KRW |
1,274,502,827.4028 CRTS |
0.3269 KRW |
0.3205 KRW |
0.3520 KRW |
0.3232 KRW |
| 2025-02-21 |
0.3310 KRW |
198,518,942.5692 CRTS |
0.3355 KRW |
0.3267 KRW |
0.3374 KRW |
0.3275 KRW |
| 2025-02-20 |
0.3384 KRW |
1,377,108,647.1709 CRTS |
0.3303 KRW |
0.3252 KRW |
0.3523 KRW |
0.3318 KRW |
| 2025-02-19 |
0.3351 KRW |
464,936,898.1786 CRTS |
0.3327 KRW |
0.3296 KRW |
0.3450 KRW |
0.3296 KRW |
| 2025-02-18 |
0.3347 KRW |
689,932,568.9161 CRTS |
0.3360 KRW |
0.3265 KRW |
0.3430 KRW |
0.3329 KRW |
| 2025-02-17 |
0.3395 KRW |
426,448,263.3411 CRTS |
0.3449 KRW |
0.3323 KRW |
0.3489 KRW |
0.3409 KRW |
| 2025-02-16 |
0.3517 KRW |
1,862,694,194.0524 CRTS |
0.3432 KRW |
0.3335 KRW |
0.3700 KRW |
0.3357 KRW |
| 2025-02-15 |
0.3394 KRW |
65,671,694.3667 CRTS |
0.3417 KRW |
0.3372 KRW |
0.3420 KRW |
0.3391 KRW |
| 2025-02-14 |
0.3371 KRW |
88,773,778.2725 CRTS |
0.3403 KRW |
0.3343 KRW |
0.3404 KRW |
0.3381 KRW |
| 2025-02-13 |
0.3340 KRW |
249,520,123.0126 CRTS |
0.3361 KRW |
0.3292 KRW |
0.3400 KRW |
0.3348 KRW |
| 2025-02-12 |
0.3489 KRW |
778,120,733.3890 CRTS |
0.3405 KRW |
0.3350 KRW |
0.3550 KRW |
0.3525 KRW |
| 2025-02-11 |
0.3602 KRW |
648,536,980.5086 CRTS |
0.3585 KRW |
0.3560 KRW |
0.3681 KRW |
0.3570 KRW |
| 2025-02-10 |
0.3620 KRW |
186,125,710.1029 CRTS |
0.3616 KRW |
0.3582 KRW |
0.3669 KRW |
0.3614 KRW |
| 2025-02-09 |
0.3623 KRW |
1,584,791,363.8354 CRTS |
0.3684 KRW |
0.3473 KRW |
0.3797 KRW |
0.3650 KRW |
| 2025-02-08 |
0.3666 KRW |
144,294,932.8144 CRTS |
0.3659 KRW |
0.3641 KRW |
0.3709 KRW |
0.3683 KRW |
| 2025-02-07 |
0.3748 KRW |
465,782,168.5210 CRTS |
0.3876 KRW |
0.3614 KRW |
0.3876 KRW |
0.3654 KRW |
| 2025-02-06 |
0.3756 KRW |
628,990,437.2683 CRTS |
0.3745 KRW |
0.3700 KRW |
0.3833 KRW |
0.3764 KRW |
| 2025-02-05 |
0.3856 KRW |
1,390,583,545.2257 CRTS |
0.3794 KRW |
0.3696 KRW |
0.4020 KRW |
0.3697 KRW |
| 2025-02-04 |
0.3771 KRW |
1,318,892,012.5371 CRTS |
0.3896 KRW |
0.3639 KRW |
0.3950 KRW |
0.3706 KRW |
| 2025-02-03 |
0.3833 KRW |
1,113,332,872.6610 CRTS |
0.3731 KRW |
0.3716 KRW |
0.3960 KRW |
0.3927 KRW |
| 2025-02-02 |
0.4152 KRW |
2,961,817,642.2958 CRTS |
0.4331 KRW |
0.3900 KRW |
0.4500 KRW |
0.3955 KRW |
| 2025-02-01 |
0.4567 KRW |
5,479,777,915.8114 CRTS |
0.4350 KRW |
0.4305 KRW |
0.4950 KRW |
0.4496 KRW |
| 2025-01-31 |
0.4459 KRW |
3,907,297,868.8918 CRTS |
0.4651 KRW |
0.4371 KRW |
0.4656 KRW |
0.4382 KRW |
| 2025-01-30 |
0.5096 KRW |
53,779,357,884.5370 CRTS |
0.4211 KRW |
0.4122 KRW |
0.5900 KRW |
0.5362 KRW |