Crypto exchange Bithumb
Market Cratos (CRTS) / KRW
Identifier on Bithumb: KRW-CRTS12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-18 | 0.3673 KRW | 4,307,404,823.8001 CRTS | 0.3664 KRW | 0.3280 KRW | 0.3888 KRW | 0.3437 KRW |
| 2025-04-17 | 0.3732 KRW | 3,204,645,684.0758 CRTS | 0.3664 KRW | 0.3571 KRW | 0.3888 KRW | 0.3572 KRW |
| 2025-04-16 | 0.3773 KRW | 694,677,297.9463 CRTS | 0.3891 KRW | 0.3729 KRW | 0.3891 KRW | 0.3729 KRW |
| 2025-04-15 | 0.4006 KRW | 8,827,217,243.8070 CRTS | 0.3739 KRW | 0.3731 KRW | 0.4260 KRW | 0.3863 KRW |
| 2025-04-14 | 0.3828 KRW | 1,511,884,592.4841 CRTS | 0.3915 KRW | 0.3713 KRW | 0.4008 KRW | 0.3732 KRW |
| 2025-04-13 | 0.4323 KRW | 6,762,404,540.9111 CRTS | 0.4160 KRW | 0.3830 KRW | 0.4679 KRW | 0.3855 KRW |
| 2025-04-12 | 0.4063 KRW | 4,719,645,310.8059 CRTS | 0.4318 KRW | 0.3863 KRW | 0.4337 KRW | 0.4020 KRW |
| 2025-04-11 | 0.4429 KRW | 2,663,455,878.4481 CRTS | 0.4587 KRW | 0.4250 KRW | 0.4800 KRW | 0.4377 KRW |
| 2025-04-10 | 0.4776 KRW | 15,749,905,120.1780 CRTS | 0.4852 KRW | 0.4222 KRW | 0.5176 KRW | 0.4677 KRW |
| 2025-04-09 | 0.4697 KRW | 7,305,829,728.7725 CRTS | 0.4852 KRW | 0.4222 KRW | 0.5176 KRW | 0.4920 KRW |
| 2025-04-08 | 0.3927 KRW | 2,269,678,962.4042 CRTS | 0.4357 KRW | 0.3600 KRW | 0.4393 KRW | 0.3629 KRW |
| 2025-04-07 | 0.4487 KRW | 3,942,556,148.1846 CRTS | 0.4814 KRW | 0.4274 KRW | 0.4977 KRW | 0.4502 KRW |
| 2025-04-06 | 0.5437 KRW | 14,385,599,238.1000 CRTS | 0.5249 KRW | 0.4101 KRW | 0.5997 KRW | 0.4112 KRW |
| 2025-04-05 | 0.5948 KRW | 20,869,603,686.0040 CRTS | 0.5533 KRW | 0.5218 KRW | 0.6483 KRW | 0.5728 KRW |
| 2025-04-04 | 0.4617 KRW | 14,632,725,752.8470 CRTS | 0.4327 KRW | 0.4106 KRW | 0.4969 KRW | 0.4899 KRW |
| 2025-04-03 | 0.2632 KRW | 10,121,667.3935 CRTS | 0.2622 KRW | 0.2620 KRW | 0.2650 KRW | 0.2646 KRW |
| 2025-04-02 | 0.2642 KRW | 133,718,085.1341 CRTS | 0.2726 KRW | 0.2588 KRW | 0.2726 KRW | 0.2620 KRW |
| 2025-04-01 | 0.2756 KRW | 18,001,608.0831 CRTS | 0.2757 KRW | 0.2740 KRW | 0.2769 KRW | 0.2741 KRW |
| 2025-03-31 | 0.2696 KRW | 83,941,410.2998 CRTS | 0.2744 KRW | 0.2660 KRW | 0.2751 KRW | 0.2710 KRW |
| 2025-03-30 | 0.2779 KRW | 12,194,952.4583 CRTS | 0.2779 KRW | 0.2754 KRW | 0.2792 KRW | 0.2779 KRW |
| 2025-03-29 | 0.2734 KRW | 5,099,588.2669 CRTS | 0.2744 KRW | 0.2722 KRW | 0.2759 KRW | 0.2745 KRW |
| 2025-03-28 | 0.2738 KRW | 11,942,877.7294 CRTS | 0.2734 KRW | 0.2734 KRW | 0.2770 KRW | 0.2742 KRW |
| 2025-03-27 | 0.2909 KRW | 20,894,757.6303 CRTS | 0.2907 KRW | 0.2892 KRW | 0.2925 KRW | 0.2921 KRW |
| 2025-03-26 | 0.2885 KRW | 23,645,443.7663 CRTS | 0.2893 KRW | 0.2866 KRW | 0.2896 KRW | 0.2896 KRW |
| 2025-03-25 | 0.2847 KRW | 95,037,726.0858 CRTS | 0.2818 KRW | 0.2812 KRW | 0.2870 KRW | 0.2836 KRW |
| 2025-03-24 | 0.2815 KRW | 94,586,644.3469 CRTS | 0.2881 KRW | 0.2784 KRW | 0.2881 KRW | 0.2835 KRW |
| 2025-03-23 | 0.2831 KRW | 338,906,632.6863 CRTS | 0.2904 KRW | 0.2760 KRW | 0.2907 KRW | 0.2821 KRW |
| 2025-03-22 | 0.2882 KRW | 60,351,659.2924 CRTS | 0.2904 KRW | 0.2849 KRW | 0.2907 KRW | 0.2849 KRW |
| 2025-03-21 | 0.2920 KRW | 376,995,671.1292 CRTS | 0.2967 KRW | 0.2833 KRW | 0.3016 KRW | 0.2956 KRW |
| 2025-03-20 | 0.2897 KRW | 614,183,935.5305 CRTS | 0.2867 KRW | 0.2810 KRW | 0.3005 KRW | 0.2846 KRW |
| 2025-03-19 | 0.2814 KRW | 316,118,945.1753 CRTS | 0.2833 KRW | 0.2750 KRW | 0.2890 KRW | 0.2832 KRW |
| 2025-03-18 | 0.2849 KRW | 2,129,564,132.5875 CRTS | 0.2799 KRW | 0.2665 KRW | 0.3044 KRW | 0.2747 KRW |
| 2025-03-17 | 0.3227 KRW | 15,900,055,388.3750 CRTS | 0.2850 KRW | 0.2850 KRW | 0.3642 KRW | 0.2952 KRW |
| 2025-03-16 | 0.2817 KRW | 1,194,196,526.8973 CRTS | 0.2640 KRW | 0.2631 KRW | 0.3000 KRW | 0.3000 KRW |
| 2025-03-15 | 0.2599 KRW | 70,967,518.6255 CRTS | 0.2585 KRW | 0.2577 KRW | 0.2613 KRW | 0.2590 KRW |
| 2025-03-14 | 0.2586 KRW | 71,237,609.6462 CRTS | 0.2573 KRW | 0.2559 KRW | 0.2594 KRW | 0.2579 KRW |
| 2025-03-13 | 0.2653 KRW | 873,272,749.3857 CRTS | 0.2537 KRW | 0.2525 KRW | 0.2772 KRW | 0.2554 KRW |
| 2025-03-12 | 0.2525 KRW | 179,741,650.2060 CRTS | 0.2547 KRW | 0.2481 KRW | 0.2556 KRW | 0.2485 KRW |
| 2025-03-11 | 0.2516 KRW | 377,541,611.1874 CRTS | 0.2484 KRW | 0.2440 KRW | 0.2619 KRW | 0.2512 KRW |
| 2025-03-10 | 0.2623 KRW | 58,571,389.4700 CRTS | 0.2657 KRW | 0.2606 KRW | 0.2666 KRW | 0.2611 KRW |
| 2025-03-09 | 0.2789 KRW | 912,851,282.0645 CRTS | 0.2765 KRW | 0.2650 KRW | 0.2905 KRW | 0.2684 KRW |
| 2025-03-08 | 0.2825 KRW | 14,333,539.3710 CRTS | 0.2836 KRW | 0.2807 KRW | 0.2855 KRW | 0.2825 KRW |
| 2025-03-07 | 0.2868 KRW | 91,644,503.7585 CRTS | 0.2886 KRW | 0.2855 KRW | 0.2909 KRW | 0.2858 KRW |
| 2025-03-06 | 0.2954 KRW | 1,326,893,205.8005 CRTS | 0.2932 KRW | 0.2880 KRW | 0.3072 KRW | 0.2894 KRW |
| 2025-03-05 | 0.2960 KRW | 914,326,623.6338 CRTS | 0.2949 KRW | 0.2854 KRW | 0.3070 KRW | 0.2906 KRW |
| 2025-03-04 | 0.2994 KRW | 1,834,466,401.0885 CRTS | 0.2960 KRW | 0.2802 KRW | 0.3245 KRW | 0.2924 KRW |
| 2025-03-03 | 0.3256 KRW | 5,330,669,573.6236 CRTS | 0.3087 KRW | 0.2990 KRW | 0.3552 KRW | 0.3288 KRW |
| 2025-03-02 | 0.3063 KRW | 434,829,451.7327 CRTS | 0.3020 KRW | 0.3001 KRW | 0.3138 KRW | 0.3128 KRW |
| 2025-03-01 | 0.3078 KRW | 6,517,577.4583 CRTS | 0.3074 KRW | 0.3067 KRW | 0.3090 KRW | 0.3090 KRW |
| 2025-02-28 | 0.3067 KRW | 83,592,719.1186 CRTS | 0.3015 KRW | 0.3013 KRW | 0.3100 KRW | 0.3080 KRW |
12