Identifier on Bithumb: KRW-CRTS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
0.2915 KRW |
1,466,173,184.0066 CRTS |
0.2920 KRW |
0.2851 KRW |
0.2966 KRW |
0.2861 KRW |
| 2025-06-27 |
0.2887 KRW |
169,979,847.8271 CRTS |
0.2907 KRW |
0.2871 KRW |
0.2931 KRW |
0.2897 KRW |
| 2025-06-26 |
0.2878 KRW |
404,945,437.9241 CRTS |
0.2883 KRW |
0.2842 KRW |
0.2937 KRW |
0.2846 KRW |
| 2025-06-25 |
0.2895 KRW |
87,343,708.1681 CRTS |
0.2916 KRW |
0.2877 KRW |
0.2916 KRW |
0.2896 KRW |
| 2025-06-24 |
0.2854 KRW |
678,634,488.2311 CRTS |
0.2811 KRW |
0.2762 KRW |
0.2949 KRW |
0.2897 KRW |
| 2025-06-23 |
0.2783 KRW |
89,609,751.2816 CRTS |
0.2811 KRW |
0.2762 KRW |
0.2813 KRW |
0.2776 KRW |
| 2025-06-22 |
0.2806 KRW |
353,737,208.7614 CRTS |
0.2768 KRW |
0.2751 KRW |
0.2910 KRW |
0.2809 KRW |
| 2025-06-21 |
0.2934 KRW |
1,097,475,693.3690 CRTS |
0.2914 KRW |
0.2829 KRW |
0.3056 KRW |
0.2835 KRW |
| 2025-06-20 |
0.2931 KRW |
156,414,534.2101 CRTS |
0.2967 KRW |
0.2912 KRW |
0.3000 KRW |
0.2918 KRW |
| 2025-06-19 |
0.2962 KRW |
221,018,713.3337 CRTS |
0.2990 KRW |
0.2946 KRW |
0.2992 KRW |
0.2981 KRW |
| 2025-06-18 |
0.2990 KRW |
10,004,380.2919 CRTS |
0.3006 KRW |
0.2990 KRW |
0.3006 KRW |
0.2990 KRW |
| 2025-06-17 |
0.2994 KRW |
669,534,269.1374 CRTS |
0.3018 KRW |
0.2971 KRW |
0.3030 KRW |
0.2973 KRW |
| 2025-06-16 |
0.3125 KRW |
1,668,083,908.1583 CRTS |
0.3100 KRW |
0.3031 KRW |
0.3250 KRW |
0.3056 KRW |
| 2025-06-15 |
0.3141 KRW |
1,606,101,140.3384 CRTS |
0.3244 KRW |
0.3070 KRW |
0.3268 KRW |
0.3094 KRW |
| 2025-06-14 |
0.3026 KRW |
95,438,099.1218 CRTS |
0.3061 KRW |
0.3011 KRW |
0.3061 KRW |
0.3022 KRW |
| 2025-06-13 |
0.3049 KRW |
548,316,341.0954 CRTS |
0.3034 KRW |
0.2990 KRW |
0.3149 KRW |
0.2990 KRW |
| 2025-06-12 |
0.3195 KRW |
4,861,602,711.4893 CRTS |
0.3092 KRW |
0.3041 KRW |
0.3350 KRW |
0.3050 KRW |
| 2025-06-11 |
0.3176 KRW |
423,859,205.9024 CRTS |
0.3161 KRW |
0.3129 KRW |
0.3214 KRW |
0.3130 KRW |
| 2025-06-10 |
0.3212 KRW |
749,485,663.6407 CRTS |
0.3193 KRW |
0.3150 KRW |
0.3272 KRW |
0.3152 KRW |
| 2025-06-09 |
0.3083 KRW |
289,752,543.4458 CRTS |
0.3107 KRW |
0.3063 KRW |
0.3135 KRW |
0.3107 KRW |
| 2025-06-08 |
0.3140 KRW |
1,175,865,799.9230 CRTS |
0.3124 KRW |
0.3060 KRW |
0.3236 KRW |
0.3079 KRW |
| 2025-06-07 |
0.3241 KRW |
4,538,869,067.7504 CRTS |
0.3093 KRW |
0.3070 KRW |
0.3449 KRW |
0.3163 KRW |
| 2025-06-06 |
0.3147 KRW |
2,175,065,387.6259 CRTS |
0.3188 KRW |
0.3020 KRW |
0.3284 KRW |
0.3025 KRW |
| 2025-06-05 |
0.3172 KRW |
343,272,657.9323 CRTS |
0.3305 KRW |
0.3040 KRW |
0.3305 KRW |
0.3077 KRW |
| 2025-06-04 |
0.3404 KRW |
753,342,322.1047 CRTS |
0.3439 KRW |
0.3360 KRW |
0.3507 KRW |
0.3383 KRW |
| 2025-06-03 |
0.3639 KRW |
3,385,817,513.0235 CRTS |
0.3794 KRW |
0.3422 KRW |
0.3890 KRW |
0.3451 KRW |
| 2025-06-02 |
0.3866 KRW |
1,956,225,481.6179 CRTS |
0.4086 KRW |
0.3779 KRW |
0.4210 KRW |
0.3806 KRW |
| 2025-06-01 |
0.3763 KRW |
453,870,934.4906 CRTS |
0.3780 KRW |
0.3660 KRW |
0.3890 KRW |
0.3722 KRW |
| 2025-05-31 |
0.3698 KRW |
432,428,882.7145 CRTS |
0.3749 KRW |
0.3670 KRW |
0.3760 KRW |
0.3708 KRW |
| 2025-05-30 |
0.4237 KRW |
6,110,322,993.2649 CRTS |
0.3861 KRW |
0.3771 KRW |
0.4571 KRW |
0.4352 KRW |
| 2025-05-29 |
0.4222 KRW |
1,662,370,794.2431 CRTS |
0.4159 KRW |
0.4052 KRW |
0.4397 KRW |
0.4054 KRW |
| 2025-05-28 |
0.4206 KRW |
441,481,394.9424 CRTS |
0.4287 KRW |
0.4117 KRW |
0.4287 KRW |
0.4181 KRW |
| 2025-05-27 |
0.4258 KRW |
349,684,171.5582 CRTS |
0.4284 KRW |
0.4236 KRW |
0.4290 KRW |
0.4272 KRW |
| 2025-05-26 |
0.4291 KRW |
498,412,901.6142 CRTS |
0.4328 KRW |
0.4259 KRW |
0.4369 KRW |
0.4283 KRW |
| 2025-05-25 |
0.4368 KRW |
1,984,439,770.7655 CRTS |
0.4304 KRW |
0.4260 KRW |
0.4510 KRW |
0.4285 KRW |
| 2025-05-24 |
0.4310 KRW |
260,451,757.9957 CRTS |
0.4342 KRW |
0.4260 KRW |
0.4398 KRW |
0.4301 KRW |
| 2025-05-23 |
0.4474 KRW |
2,755,906,345.3459 CRTS |
0.4333 KRW |
0.4270 KRW |
0.4689 KRW |
0.4270 KRW |
| 2025-05-22 |
0.4300 KRW |
785,314,015.5783 CRTS |
0.4374 KRW |
0.4251 KRW |
0.4510 KRW |
0.4324 KRW |
| 2025-05-21 |
0.4230 KRW |
207,348,911.4577 CRTS |
0.4290 KRW |
0.4201 KRW |
0.4290 KRW |
0.4224 KRW |
| 2025-05-20 |
0.4254 KRW |
205,792,601.4715 CRTS |
0.4281 KRW |
0.4239 KRW |
0.4300 KRW |
0.4274 KRW |
| 2025-05-19 |
0.4264 KRW |
199,474,847.6218 CRTS |
0.4339 KRW |
0.4230 KRW |
0.4339 KRW |
0.4329 KRW |
| 2025-05-18 |
0.4531 KRW |
2,727,768,241.5280 CRTS |
0.4502 KRW |
0.4346 KRW |
0.4744 KRW |
0.4397 KRW |
| 2025-05-17 |
0.4404 KRW |
419,062,975.1587 CRTS |
0.4460 KRW |
0.4308 KRW |
0.4551 KRW |
0.4330 KRW |
| 2025-05-16 |
0.4594 KRW |
224,379,946.1656 CRTS |
0.4652 KRW |
0.4550 KRW |
0.4657 KRW |
0.4551 KRW |
| 2025-05-15 |
0.4628 KRW |
643,258,432.3833 CRTS |
0.4697 KRW |
0.4579 KRW |
0.4737 KRW |
0.4604 KRW |
| 2025-05-14 |
0.4599 KRW |
354,296,227.5970 CRTS |
0.4641 KRW |
0.4565 KRW |
0.4659 KRW |
0.4565 KRW |
| 2025-05-13 |
0.4652 KRW |
697,245,340.6915 CRTS |
0.4782 KRW |
0.4581 KRW |
0.4810 KRW |
0.4658 KRW |
| 2025-05-12 |
0.4800 KRW |
292,894,978.1069 CRTS |
0.4863 KRW |
0.4778 KRW |
0.4889 KRW |
0.4798 KRW |
| 2025-05-11 |
0.4877 KRW |
1,854,088,753.9405 CRTS |
0.4952 KRW |
0.4747 KRW |
0.5017 KRW |
0.4874 KRW |
| 2025-05-10 |
0.4765 KRW |
1,767,622,062.0343 CRTS |
0.4676 KRW |
0.4610 KRW |
0.4977 KRW |
0.4639 KRW |