Identifier on Bithumb: KRW-CRTS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
0.2658 KRW |
26,559,997.5422 CRTS |
0.2638 KRW |
0.2638 KRW |
0.2670 KRW |
0.2659 KRW |
| 2025-10-05 |
0.2637 KRW |
34,537,538.3165 CRTS |
0.2638 KRW |
0.2625 KRW |
0.2644 KRW |
0.2625 KRW |
| 2025-10-04 |
0.2622 KRW |
513,517,245.8766 CRTS |
0.2590 KRW |
0.2561 KRW |
0.2670 KRW |
0.2655 KRW |
| 2025-10-03 |
0.2617 KRW |
223,617,795.6038 CRTS |
0.2590 KRW |
0.2561 KRW |
0.2670 KRW |
0.2644 KRW |
| 2025-10-02 |
0.2542 KRW |
70,895,558.3479 CRTS |
0.2546 KRW |
0.2530 KRW |
0.2563 KRW |
0.2563 KRW |
| 2025-10-01 |
0.2527 KRW |
19,902,579.6993 CRTS |
0.2529 KRW |
0.2513 KRW |
0.2538 KRW |
0.2534 KRW |
| 2025-09-30 |
0.2512 KRW |
9,377,429.7235 CRTS |
0.2526 KRW |
0.2510 KRW |
0.2526 KRW |
0.2513 KRW |
| 2025-09-29 |
0.2522 KRW |
35,957,150.1429 CRTS |
0.2547 KRW |
0.2506 KRW |
0.2547 KRW |
0.2515 KRW |
| 2025-09-28 |
0.2540 KRW |
3,289,993.5201 CRTS |
0.2537 KRW |
0.2537 KRW |
0.2540 KRW |
0.2540 KRW |
| 2025-09-27 |
0.2543 KRW |
52,823,454.5213 CRTS |
0.2560 KRW |
0.2527 KRW |
0.2565 KRW |
0.2557 KRW |
| 2025-09-26 |
0.2527 KRW |
43,849,175.5177 CRTS |
0.2515 KRW |
0.2515 KRW |
0.2534 KRW |
0.2528 KRW |
| 2025-09-25 |
0.2538 KRW |
40,658,972.3914 CRTS |
0.2550 KRW |
0.2533 KRW |
0.2553 KRW |
0.2541 KRW |
| 2025-09-24 |
0.2577 KRW |
10,577,477.1260 CRTS |
0.2580 KRW |
0.2574 KRW |
0.2585 KRW |
0.2574 KRW |
| 2025-09-23 |
0.2588 KRW |
12,103,801.3652 CRTS |
0.2592 KRW |
0.2572 KRW |
0.2596 KRW |
0.2587 KRW |
| 2025-09-22 |
0.2597 KRW |
253,657,020.4609 CRTS |
0.2605 KRW |
0.2570 KRW |
0.2643 KRW |
0.2582 KRW |
| 2025-09-21 |
0.2680 KRW |
73,599,971.6606 CRTS |
0.2690 KRW |
0.2671 KRW |
0.2696 KRW |
0.2674 KRW |
| 2025-09-20 |
0.2684 KRW |
36,254,850.9724 CRTS |
0.2699 KRW |
0.2676 KRW |
0.2702 KRW |
0.2691 KRW |
| 2025-09-19 |
0.2666 KRW |
39,196,035.6360 CRTS |
0.2665 KRW |
0.2654 KRW |
0.2687 KRW |
0.2659 KRW |
| 2025-09-18 |
0.2717 KRW |
14,044,856.6276 CRTS |
0.2721 KRW |
0.2711 KRW |
0.2726 KRW |
0.2726 KRW |
| 2025-09-17 |
0.2703 KRW |
88,560,380.5943 CRTS |
0.2707 KRW |
0.2694 KRW |
0.2720 KRW |
0.2705 KRW |
| 2025-09-16 |
0.2695 KRW |
19,975,206.5025 CRTS |
0.2692 KRW |
0.2692 KRW |
0.2704 KRW |
0.2699 KRW |
| 2025-09-15 |
0.2704 KRW |
224,346,492.4595 CRTS |
0.2722 KRW |
0.2684 KRW |
0.2737 KRW |
0.2700 KRW |
| 2025-09-14 |
0.2779 KRW |
165,008,657.6803 CRTS |
0.2769 KRW |
0.2758 KRW |
0.2810 KRW |
0.2776 KRW |
| 2025-09-13 |
0.2866 KRW |
2,007,086,944.5260 CRTS |
0.2804 KRW |
0.2762 KRW |
0.2930 KRW |
0.2789 KRW |
| 2025-09-12 |
0.2751 KRW |
303,600,779.3356 CRTS |
0.2787 KRW |
0.2703 KRW |
0.2789 KRW |
0.2787 KRW |
| 2025-09-11 |
0.2710 KRW |
75,183,535.3124 CRTS |
0.2723 KRW |
0.2702 KRW |
0.2723 KRW |
0.2712 KRW |
| 2025-09-10 |
0.2718 KRW |
77,751,697.3955 CRTS |
0.2725 KRW |
0.2705 KRW |
0.2728 KRW |
0.2721 KRW |
| 2025-09-09 |
0.2717 KRW |
196,910,755.3983 CRTS |
0.2705 KRW |
0.2697 KRW |
0.2740 KRW |
0.2707 KRW |
| 2025-09-08 |
0.2685 KRW |
203,116,832.1068 CRTS |
0.2687 KRW |
0.2667 KRW |
0.2703 KRW |
0.2689 KRW |
| 2025-09-07 |
0.2674 KRW |
173,777,264.3036 CRTS |
0.2689 KRW |
0.2653 KRW |
0.2700 KRW |
0.2687 KRW |
| 2025-09-06 |
0.2695 KRW |
863,920,624.6200 CRTS |
0.2686 KRW |
0.2654 KRW |
0.2740 KRW |
0.2672 KRW |
| 2025-09-05 |
0.2712 KRW |
1,055,676,140.7213 CRTS |
0.2673 KRW |
0.2640 KRW |
0.2798 KRW |
0.2654 KRW |
| 2025-09-04 |
0.2659 KRW |
45,965,629.8649 CRTS |
0.2673 KRW |
0.2648 KRW |
0.2676 KRW |
0.2666 KRW |
| 2025-09-03 |
0.2660 KRW |
29,084,551.4545 CRTS |
0.2652 KRW |
0.2641 KRW |
0.2672 KRW |
0.2641 KRW |
| 2025-09-02 |
0.2626 KRW |
80,862,982.7723 CRTS |
0.2625 KRW |
0.2611 KRW |
0.2645 KRW |
0.2645 KRW |
| 2025-09-01 |
0.2650 KRW |
750,719,230.1487 CRTS |
0.2607 KRW |
0.2605 KRW |
0.2705 KRW |
0.2612 KRW |
| 2025-08-31 |
0.2641 KRW |
184,256,046.4432 CRTS |
0.2660 KRW |
0.2632 KRW |
0.2670 KRW |
0.2659 KRW |
| 2025-08-30 |
0.2680 KRW |
128,820,890.2437 CRTS |
0.2687 KRW |
0.2660 KRW |
0.2715 KRW |
0.2682 KRW |
| 2025-08-29 |
0.2697 KRW |
350,631,288.2839 CRTS |
0.2683 KRW |
0.2663 KRW |
0.2761 KRW |
0.2672 KRW |
| 2025-08-28 |
0.2797 KRW |
2,727,469,562.4129 CRTS |
0.2939 KRW |
0.2750 KRW |
0.2939 KRW |
0.2787 KRW |
| 2025-08-27 |
0.3449 KRW |
57,330,209,410.6530 CRTS |
0.2849 KRW |
0.2849 KRW |
0.4080 KRW |
0.3235 KRW |
| 2025-08-26 |
0.2764 KRW |
10,010,868.3448 CRTS |
0.2756 KRW |
0.2756 KRW |
0.2775 KRW |
0.2775 KRW |
| 2025-08-25 |
0.2814 KRW |
123,822,825.6843 CRTS |
0.2842 KRW |
0.2780 KRW |
0.2854 KRW |
0.2783 KRW |
| 2025-08-24 |
0.2908 KRW |
62,187,477.5957 CRTS |
0.2905 KRW |
0.2873 KRW |
0.2945 KRW |
0.2882 KRW |
| 2025-08-23 |
0.2902 KRW |
64,508,867.9727 CRTS |
0.2910 KRW |
0.2884 KRW |
0.2930 KRW |
0.2894 KRW |
| 2025-08-22 |
0.2816 KRW |
990,284,918.0669 CRTS |
0.2964 KRW |
0.2000 KRW |
0.2995 KRW |
0.2957 KRW |
| 2025-08-21 |
0.2960 KRW |
23,887,865.7659 CRTS |
0.2968 KRW |
0.2950 KRW |
0.2979 KRW |
0.2950 KRW |
| 2025-08-20 |
0.2990 KRW |
63,653,448.3836 CRTS |
0.2984 KRW |
0.2982 KRW |
0.3007 KRW |
0.2995 KRW |
| 2025-08-19 |
0.2954 KRW |
35,249,596.4871 CRTS |
0.2977 KRW |
0.2948 KRW |
0.2986 KRW |
0.2973 KRW |
| 2025-08-18 |
0.2978 KRW |
23,833,585.8645 CRTS |
0.2994 KRW |
0.2968 KRW |
0.2995 KRW |
0.2978 KRW |