Identifier on Bithumb: KRW-CRTS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-19 |
0.3145 KRW |
107,316,843.1061 CRTS |
0.3171 KRW |
0.3136 KRW |
0.3172 KRW |
0.3152 KRW |
| 2025-07-18 |
0.3218 KRW |
3,286,224,633.1103 CRTS |
0.3171 KRW |
0.3118 KRW |
0.3350 KRW |
0.3123 KRW |
| 2025-07-17 |
0.3142 KRW |
393,242,777.0552 CRTS |
0.3133 KRW |
0.3113 KRW |
0.3200 KRW |
0.3129 KRW |
| 2025-07-16 |
0.3220 KRW |
1,211,202,767.4470 CRTS |
0.3154 KRW |
0.3128 KRW |
0.3290 KRW |
0.3165 KRW |
| 2025-07-15 |
0.3121 KRW |
135,129,125.6102 CRTS |
0.3109 KRW |
0.3094 KRW |
0.3140 KRW |
0.3117 KRW |
| 2025-07-14 |
0.3190 KRW |
113,805,604.1055 CRTS |
0.3195 KRW |
0.3167 KRW |
0.3224 KRW |
0.3190 KRW |
| 2025-07-13 |
0.3201 KRW |
538,331,808.9147 CRTS |
0.3225 KRW |
0.3163 KRW |
0.3270 KRW |
0.3204 KRW |
| 2025-07-12 |
0.3311 KRW |
5,585,815,573.7636 CRTS |
0.3176 KRW |
0.3121 KRW |
0.3525 KRW |
0.3176 KRW |
| 2025-07-11 |
0.3138 KRW |
471,183,699.6369 CRTS |
0.3161 KRW |
0.3083 KRW |
0.3199 KRW |
0.3121 KRW |
| 2025-07-10 |
0.3123 KRW |
166,087,946.9441 CRTS |
0.3117 KRW |
0.3103 KRW |
0.3154 KRW |
0.3131 KRW |
| 2025-07-09 |
0.3105 KRW |
243,028,878.2448 CRTS |
0.3120 KRW |
0.3085 KRW |
0.3150 KRW |
0.3150 KRW |
| 2025-07-08 |
0.3089 KRW |
321,636,336.4359 CRTS |
0.3092 KRW |
0.3063 KRW |
0.3140 KRW |
0.3140 KRW |
| 2025-07-07 |
0.3005 KRW |
219,583,182.6770 CRTS |
0.3022 KRW |
0.2979 KRW |
0.3038 KRW |
0.3026 KRW |
| 2025-07-06 |
0.3003 KRW |
36,234,304.2445 CRTS |
0.3010 KRW |
0.2988 KRW |
0.3017 KRW |
0.3001 KRW |
| 2025-07-05 |
0.3071 KRW |
863,524,190.7309 CRTS |
0.3036 KRW |
0.2994 KRW |
0.3163 KRW |
0.2999 KRW |
| 2025-07-04 |
0.2962 KRW |
257,974,390.2497 CRTS |
0.2963 KRW |
0.2942 KRW |
0.2995 KRW |
0.2968 KRW |
| 2025-07-03 |
0.2963 KRW |
123,415,952.1710 CRTS |
0.2968 KRW |
0.2953 KRW |
0.2986 KRW |
0.2967 KRW |
| 2025-07-02 |
0.2958 KRW |
179,101,990.6804 CRTS |
0.2987 KRW |
0.2942 KRW |
0.2995 KRW |
0.2952 KRW |
| 2025-07-01 |
0.2959 KRW |
631,024,072.9255 CRTS |
0.2899 KRW |
0.2880 KRW |
0.3044 KRW |
0.2904 KRW |
| 2025-06-30 |
0.2899 KRW |
70,072,228.0324 CRTS |
0.2914 KRW |
0.2893 KRW |
0.2919 KRW |
0.2908 KRW |
| 2025-06-29 |
0.2894 KRW |
43,251,427.5532 CRTS |
0.2918 KRW |
0.2883 KRW |
0.2925 KRW |
0.2899 KRW |