Identifier on Bithumb: KRW-CTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
473.0901 KRW |
11,901,172.6320 CTC |
429.0000 KRW |
421.0000 KRW |
520.0000 KRW |
442.0000 KRW |
| 2025-12-04 |
428.9011 KRW |
59,625.2646 CTC |
429.0000 KRW |
421.0000 KRW |
439.0000 KRW |
432.0000 KRW |
| 2025-12-03 |
433.4226 KRW |
225,202.5992 CTC |
433.0000 KRW |
428.0000 KRW |
443.0000 KRW |
437.0000 KRW |
| 2025-12-02 |
428.0122 KRW |
212,063.3885 CTC |
425.0000 KRW |
420.0000 KRW |
432.0000 KRW |
425.0000 KRW |
| 2025-12-01 |
406.6234 KRW |
196,531.0721 CTC |
411.0000 KRW |
402.0000 KRW |
413.0000 KRW |
404.0000 KRW |
| 2025-11-30 |
456.6741 KRW |
120,421.2271 CTC |
457.0000 KRW |
453.0000 KRW |
459.0000 KRW |
454.0000 KRW |
| 2025-11-29 |
463.0341 KRW |
880,080.9916 CTC |
461.0000 KRW |
459.0000 KRW |
468.0000 KRW |
465.0000 KRW |
| 2025-11-28 |
473.7824 KRW |
892,118.1306 CTC |
471.0000 KRW |
468.0000 KRW |
482.0000 KRW |
471.0000 KRW |
| 2025-11-27 |
474.0102 KRW |
6,002,099.8761 CTC |
471.0000 KRW |
467.0000 KRW |
484.0000 KRW |
480.0000 KRW |
| 2025-11-26 |
486.7063 KRW |
2,380,294.9558 CTC |
472.0000 KRW |
471.0000 KRW |
499.0000 KRW |
493.0000 KRW |
| 2025-11-25 |
419.3311 KRW |
942,522.2769 CTC |
413.0000 KRW |
410.0000 KRW |
428.0000 KRW |
424.0000 KRW |
| 2025-11-24 |
434.0627 KRW |
1,506,132.0104 CTC |
425.0000 KRW |
420.0000 KRW |
445.0000 KRW |
438.0000 KRW |
| 2025-11-23 |
491.6809 KRW |
616,481.7130 CTC |
498.0000 KRW |
486.0000 KRW |
498.0000 KRW |
491.0000 KRW |
| 2025-11-22 |
378.3090 KRW |
312,594.6496 CTC |
383.0000 KRW |
375.0000 KRW |
387.0000 KRW |
376.0000 KRW |
| 2025-11-21 |
393.8913 KRW |
1,355,808.8131 CTC |
396.0000 KRW |
386.0000 KRW |
404.0000 KRW |
393.0000 KRW |
| 2025-11-20 |
443.5818 KRW |
742,772.7822 CTC |
468.0000 KRW |
429.0000 KRW |
468.0000 KRW |
429.0000 KRW |
| 2025-11-19 |
458.0782 KRW |
517,397.3865 CTC |
475.0000 KRW |
447.0000 KRW |
481.0000 KRW |
458.0000 KRW |
| 2025-11-18 |
487.8705 KRW |
588,354.3974 CTC |
469.0000 KRW |
468.0000 KRW |
494.0000 KRW |
490.0000 KRW |
| 2025-11-17 |
496.2325 KRW |
1,281,509.3741 CTC |
521.0000 KRW |
310.0000 KRW |
524.0000 KRW |
499.0000 KRW |
| 2025-11-16 |
513.1945 KRW |
666,237.9933 CTC |
528.0000 KRW |
500.0000 KRW |
528.0000 KRW |
503.0000 KRW |
| 2025-11-15 |
536.3376 KRW |
250,753.0066 CTC |
541.0000 KRW |
533.0000 KRW |
543.0000 KRW |
535.0000 KRW |
| 2025-11-14 |
568.3475 KRW |
244,465.9843 CTC |
566.0000 KRW |
562.0000 KRW |
578.0000 KRW |
568.0000 KRW |
| 2025-11-13 |
583.9489 KRW |
494,512.7945 CTC |
602.0000 KRW |
572.0000 KRW |
603.0000 KRW |
586.0000 KRW |
| 2025-11-12 |
604.9833 KRW |
294,813.6078 CTC |
614.0000 KRW |
595.0000 KRW |
617.0000 KRW |
605.0000 KRW |
| 2025-11-11 |
622.2804 KRW |
220,852.4805 CTC |
630.0000 KRW |
611.0000 KRW |
631.0000 KRW |
612.0000 KRW |
| 2025-11-10 |
635.5083 KRW |
146,622.2669 CTC |
630.0000 KRW |
628.0000 KRW |
642.0000 KRW |
631.0000 KRW |
| 2025-11-09 |
637.2418 KRW |
318,328.7608 CTC |
630.0000 KRW |
629.0000 KRW |
646.0000 KRW |
636.0000 KRW |
| 2025-11-08 |
629.9302 KRW |
92,280.8272 CTC |
634.0000 KRW |
624.0000 KRW |
637.0000 KRW |
637.0000 KRW |
| 2025-11-07 |
630.4920 KRW |
294,203.3348 CTC |
608.0000 KRW |
605.0000 KRW |
665.0000 KRW |
650.0000 KRW |
| 2025-11-06 |
585.7390 KRW |
376,831.0089 CTC |
588.0000 KRW |
580.0000 KRW |
596.0000 KRW |
594.0000 KRW |
| 2025-11-05 |
600.3923 KRW |
238,821.0284 CTC |
600.0000 KRW |
595.0000 KRW |
607.0000 KRW |
603.0000 KRW |
| 2025-11-04 |
620.3197 KRW |
214,902.4298 CTC |
632.0000 KRW |
605.0000 KRW |
636.0000 KRW |
607.0000 KRW |
| 2025-11-03 |
657.8609 KRW |
1,077,766.6389 CTC |
672.0000 KRW |
647.0000 KRW |
673.0000 KRW |
654.0000 KRW |
| 2025-11-02 |
703.9171 KRW |
119,748.5563 CTC |
704.0000 KRW |
700.0000 KRW |
713.0000 KRW |
711.0000 KRW |
| 2025-11-01 |
710.2677 KRW |
204,135.6616 CTC |
709.0000 KRW |
707.0000 KRW |
713.0000 KRW |
710.0000 KRW |
| 2025-10-31 |
707.7421 KRW |
73,961.8547 CTC |
719.0000 KRW |
697.0000 KRW |
719.0000 KRW |
713.0000 KRW |
| 2025-10-30 |
702.7525 KRW |
339,397.2690 CTC |
709.0000 KRW |
697.0000 KRW |
713.0000 KRW |
700.0000 KRW |
| 2025-10-29 |
725.0132 KRW |
628,292.3952 CTC |
737.0000 KRW |
709.0000 KRW |
741.0000 KRW |
737.0000 KRW |
| 2025-10-28 |
699.3238 KRW |
568,974.7800 CTC |
709.0000 KRW |
684.0000 KRW |
714.0000 KRW |
698.0000 KRW |
| 2025-10-27 |
696.3101 KRW |
835,899.8137 CTC |
687.0000 KRW |
687.0000 KRW |
702.0000 KRW |
690.0000 KRW |
| 2025-10-26 |
696.0095 KRW |
108,412.3260 CTC |
701.0000 KRW |
691.0000 KRW |
702.0000 KRW |
701.0000 KRW |
| 2025-10-25 |
681.1624 KRW |
84,749.6595 CTC |
682.0000 KRW |
676.0000 KRW |
686.0000 KRW |
682.0000 KRW |
| 2025-10-24 |
676.8665 KRW |
112,455.4188 CTC |
673.0000 KRW |
670.0000 KRW |
686.0000 KRW |
680.0000 KRW |
| 2025-10-23 |
665.8688 KRW |
119,322.1039 CTC |
666.0000 KRW |
656.0000 KRW |
674.0000 KRW |
664.0000 KRW |
| 2025-10-22 |
659.9560 KRW |
361,133.8082 CTC |
665.0000 KRW |
649.0000 KRW |
672.0000 KRW |
651.0000 KRW |
| 2025-10-21 |
694.6291 KRW |
447,593.7423 CTC |
699.0000 KRW |
677.0000 KRW |
711.0000 KRW |
679.0000 KRW |
| 2025-10-20 |
682.7552 KRW |
134,110.9810 CTC |
692.0000 KRW |
676.0000 KRW |
693.0000 KRW |
680.0000 KRW |
| 2025-10-19 |
687.7112 KRW |
55,321.1403 CTC |
689.0000 KRW |
685.0000 KRW |
692.0000 KRW |
689.0000 KRW |
| 2025-10-18 |
674.4370 KRW |
99,253.6773 CTC |
675.0000 KRW |
668.0000 KRW |
680.0000 KRW |
677.0000 KRW |
| 2025-10-17 |
681.1306 KRW |
162,160.7811 CTC |
666.0000 KRW |
666.0000 KRW |
693.0000 KRW |
687.0000 KRW |