Identifier on Bithumb: KRW-CRTS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-17 |
0.3180 KRW |
4,348,988,609.2064 CRTS |
0.3023 KRW |
0.3001 KRW |
0.3334 KRW |
0.3009 KRW |
| 2025-08-16 |
0.3019 KRW |
729,000.0000 CRTS |
0.3019 KRW |
0.3019 KRW |
0.3019 KRW |
0.3019 KRW |
| 2025-08-15 |
0.3025 KRW |
506,608,507.2058 CRTS |
0.3003 KRW |
0.2998 KRW |
0.3072 KRW |
0.3019 KRW |
| 2025-08-14 |
0.2988 KRW |
52,721,247.0390 CRTS |
0.2992 KRW |
0.2984 KRW |
0.2998 KRW |
0.2985 KRW |
| 2025-08-13 |
0.3021 KRW |
119,939,340.3904 CRTS |
0.3064 KRW |
0.3001 KRW |
0.3064 KRW |
0.3026 KRW |
| 2025-08-12 |
0.3004 KRW |
64,796,230.1574 CRTS |
0.3010 KRW |
0.2993 KRW |
0.3025 KRW |
0.3002 KRW |
| 2025-08-11 |
0.3001 KRW |
187,631,840.5788 CRTS |
0.3011 KRW |
0.2988 KRW |
0.3026 KRW |
0.3005 KRW |
| 2025-08-10 |
0.3008 KRW |
81,978,552.6603 CRTS |
0.3024 KRW |
0.2995 KRW |
0.3036 KRW |
0.3022 KRW |
| 2025-08-09 |
0.3025 KRW |
146,623,675.2947 CRTS |
0.3033 KRW |
0.3012 KRW |
0.3053 KRW |
0.3052 KRW |
| 2025-08-08 |
0.2999 KRW |
20,828,527.5258 CRTS |
0.3020 KRW |
0.2981 KRW |
0.3020 KRW |
0.3014 KRW |
| 2025-08-07 |
0.3012 KRW |
53,786,776.3656 CRTS |
0.3024 KRW |
0.2991 KRW |
0.3031 KRW |
0.3003 KRW |
| 2025-08-06 |
0.3047 KRW |
23,803,444.2486 CRTS |
0.3031 KRW |
0.3021 KRW |
0.3068 KRW |
0.3048 KRW |
| 2025-08-05 |
0.3042 KRW |
265,555,243.9520 CRTS |
0.3007 KRW |
0.2994 KRW |
0.3089 KRW |
0.3010 KRW |
| 2025-08-04 |
0.3035 KRW |
28,895,304.8097 CRTS |
0.3025 KRW |
0.3024 KRW |
0.3049 KRW |
0.3037 KRW |
| 2025-08-03 |
0.3017 KRW |
28,498,312.9960 CRTS |
0.3032 KRW |
0.3003 KRW |
0.3032 KRW |
0.3019 KRW |
| 2025-08-02 |
0.3014 KRW |
31,410,255.8203 CRTS |
0.3016 KRW |
0.3011 KRW |
0.3026 KRW |
0.3013 KRW |
| 2025-08-01 |
0.3023 KRW |
97,302,187.5035 CRTS |
0.3024 KRW |
0.3008 KRW |
0.3057 KRW |
0.3041 KRW |
| 2025-07-31 |
0.3116 KRW |
138,185,301.8898 CRTS |
0.3127 KRW |
0.3103 KRW |
0.3144 KRW |
0.3103 KRW |
| 2025-07-30 |
0.3134 KRW |
319,010,724.2782 CRTS |
0.3166 KRW |
0.3092 KRW |
0.3190 KRW |
0.3098 KRW |
| 2025-07-29 |
0.3177 KRW |
49,401,824.1418 CRTS |
0.3182 KRW |
0.3154 KRW |
0.3208 KRW |
0.3168 KRW |
| 2025-07-28 |
0.3140 KRW |
285,708,404.5185 CRTS |
0.3131 KRW |
0.3110 KRW |
0.3195 KRW |
0.3110 KRW |
| 2025-07-27 |
0.3160 KRW |
44,745,598.1758 CRTS |
0.3169 KRW |
0.3143 KRW |
0.3188 KRW |
0.3170 KRW |
| 2025-07-26 |
0.3192 KRW |
422,510,501.7357 CRTS |
0.3202 KRW |
0.3119 KRW |
0.3250 KRW |
0.3163 KRW |
| 2025-07-25 |
0.3118 KRW |
96,658,456.1862 CRTS |
0.3121 KRW |
0.3103 KRW |
0.3133 KRW |
0.3111 KRW |
| 2025-07-24 |
0.3199 KRW |
758,229,497.6298 CRTS |
0.3132 KRW |
0.3110 KRW |
0.3272 KRW |
0.3186 KRW |
| 2025-07-23 |
0.3217 KRW |
467,392,376.3936 CRTS |
0.3307 KRW |
0.3170 KRW |
0.3307 KRW |
0.3233 KRW |
| 2025-07-22 |
0.3256 KRW |
146,862,002.5058 CRTS |
0.3274 KRW |
0.3245 KRW |
0.3283 KRW |
0.3247 KRW |
| 2025-07-21 |
0.3323 KRW |
1,226,912,474.9545 CRTS |
0.3259 KRW |
0.3215 KRW |
0.3412 KRW |
0.3261 KRW |
| 2025-07-20 |
0.3206 KRW |
228,491,593.8660 CRTS |
0.3198 KRW |
0.3178 KRW |
0.3228 KRW |
0.3188 KRW |