Identifier on Bithumb: KRW-CRTS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-03 |
0.1834 KRW |
382,805,891.2035 CRTS |
0.2007 KRW |
0.1682 KRW |
0.2024 KRW |
0.1860 KRW |
| 2025-11-02 |
0.2109 KRW |
118,457,568.4648 CRTS |
0.2154 KRW |
0.2090 KRW |
0.2154 KRW |
0.2126 KRW |
| 2025-11-01 |
0.2182 KRW |
20,888,575.3160 CRTS |
0.2179 KRW |
0.2175 KRW |
0.2187 KRW |
0.2176 KRW |
| 2025-10-31 |
0.2182 KRW |
12,558,397.3861 CRTS |
0.2199 KRW |
0.2175 KRW |
0.2200 KRW |
0.2175 KRW |
| 2025-10-30 |
0.2171 KRW |
36,238,974.6777 CRTS |
0.2218 KRW |
0.2143 KRW |
0.2224 KRW |
0.2149 KRW |
| 2025-10-29 |
0.2264 KRW |
10,932,345.2361 CRTS |
0.2283 KRW |
0.2255 KRW |
0.2283 KRW |
0.2272 KRW |
| 2025-10-28 |
0.2276 KRW |
16,092,328.1780 CRTS |
0.2295 KRW |
0.2267 KRW |
0.2295 KRW |
0.2267 KRW |
| 2025-10-27 |
0.2301 KRW |
2,974,404.9244 CRTS |
0.2301 KRW |
0.2301 KRW |
0.2301 KRW |
0.2301 KRW |
| 2025-10-26 |
0.2296 KRW |
19,304,195.9623 CRTS |
0.2297 KRW |
0.2274 KRW |
0.2305 KRW |
0.2304 KRW |
| 2025-10-25 |
0.2286 KRW |
13,909,822.6729 CRTS |
0.2289 KRW |
0.2276 KRW |
0.2289 KRW |
0.2276 KRW |
| 2025-10-24 |
0.2270 KRW |
57,940,362.0552 CRTS |
0.2309 KRW |
0.2259 KRW |
0.2309 KRW |
0.2288 KRW |
| 2025-10-23 |
0.2260 KRW |
3,444,030.9653 CRTS |
0.2256 KRW |
0.2248 KRW |
0.2283 KRW |
0.2253 KRW |
| 2025-10-22 |
0.2265 KRW |
98,181,175.7775 CRTS |
0.2280 KRW |
0.2238 KRW |
0.2280 KRW |
0.2251 KRW |
| 2025-10-21 |
0.2330 KRW |
27,301,277.9104 CRTS |
0.2327 KRW |
0.2308 KRW |
0.2334 KRW |
0.2331 KRW |
| 2025-10-20 |
0.2351 KRW |
28,927,681.7564 CRTS |
0.2357 KRW |
0.2344 KRW |
0.2381 KRW |
0.2353 KRW |
| 2025-10-19 |
0.2333 KRW |
8,808,510.1156 CRTS |
0.2320 KRW |
0.2310 KRW |
0.2344 KRW |
0.2343 KRW |
| 2025-10-18 |
0.2311 KRW |
27,515,154.6189 CRTS |
0.2305 KRW |
0.2296 KRW |
0.2326 KRW |
0.2296 KRW |
| 2025-10-17 |
0.2272 KRW |
26,673,009.1113 CRTS |
0.2254 KRW |
0.2239 KRW |
0.2286 KRW |
0.2261 KRW |
| 2025-10-16 |
0.2390 KRW |
1,288,283,466.4230 CRTS |
0.2345 KRW |
0.2272 KRW |
0.2530 KRW |
0.2283 KRW |
| 2025-10-15 |
0.2519 KRW |
3,850,620,776.9015 CRTS |
0.2382 KRW |
0.2275 KRW |
0.2756 KRW |
0.2304 KRW |
| 2025-10-14 |
0.2392 KRW |
33,889,940.8358 CRTS |
0.2365 KRW |
0.2364 KRW |
0.2410 KRW |
0.2407 KRW |
| 2025-10-13 |
0.2402 KRW |
76,505,529.3370 CRTS |
0.2399 KRW |
0.2373 KRW |
0.2460 KRW |
0.2415 KRW |
| 2025-10-12 |
0.2318 KRW |
53,422,793.8924 CRTS |
0.2301 KRW |
0.2282 KRW |
0.2366 KRW |
0.2351 KRW |
| 2025-10-11 |
0.2348 KRW |
701,905,546.7461 CRTS |
0.2219 KRW |
0.2163 KRW |
0.2499 KRW |
0.2243 KRW |
| 2025-10-10 |
0.2384 KRW |
400,720,574.4390 CRTS |
0.2532 KRW |
0.2200 KRW |
0.2537 KRW |
0.2280 KRW |
| 2025-10-09 |
0.2540 KRW |
6,052,805.6075 CRTS |
0.2550 KRW |
0.2536 KRW |
0.2553 KRW |
0.2545 KRW |
| 2025-10-08 |
0.2563 KRW |
33,768,364.2700 CRTS |
0.2572 KRW |
0.2543 KRW |
0.2573 KRW |
0.2560 KRW |
| 2025-10-07 |
0.2611 KRW |
214,089,149.7971 CRTS |
0.2639 KRW |
0.2562 KRW |
0.2680 KRW |
0.2589 KRW |
| 2025-10-06 |
0.2658 KRW |
26,559,997.5422 CRTS |
0.2638 KRW |
0.2638 KRW |
0.2670 KRW |
0.2659 KRW |
| 2025-10-05 |
0.2637 KRW |
34,537,538.3165 CRTS |
0.2638 KRW |
0.2625 KRW |
0.2644 KRW |
0.2625 KRW |
| 2025-10-04 |
0.2622 KRW |
513,517,245.8766 CRTS |
0.2590 KRW |
0.2561 KRW |
0.2670 KRW |
0.2655 KRW |
| 2025-10-03 |
0.2617 KRW |
223,617,795.6038 CRTS |
0.2590 KRW |
0.2561 KRW |
0.2670 KRW |
0.2644 KRW |
| 2025-10-02 |
0.2542 KRW |
70,895,558.3479 CRTS |
0.2546 KRW |
0.2530 KRW |
0.2563 KRW |
0.2563 KRW |
| 2025-10-01 |
0.2527 KRW |
19,902,579.6993 CRTS |
0.2529 KRW |
0.2513 KRW |
0.2538 KRW |
0.2534 KRW |
| 2025-09-30 |
0.2512 KRW |
9,377,429.7235 CRTS |
0.2526 KRW |
0.2510 KRW |
0.2526 KRW |
0.2513 KRW |
| 2025-09-29 |
0.2522 KRW |
35,957,150.1429 CRTS |
0.2547 KRW |
0.2506 KRW |
0.2547 KRW |
0.2515 KRW |
| 2025-09-28 |
0.2540 KRW |
3,289,993.5201 CRTS |
0.2537 KRW |
0.2537 KRW |
0.2540 KRW |
0.2540 KRW |
| 2025-09-27 |
0.2543 KRW |
52,823,454.5213 CRTS |
0.2560 KRW |
0.2527 KRW |
0.2565 KRW |
0.2557 KRW |
| 2025-09-26 |
0.2527 KRW |
43,849,175.5177 CRTS |
0.2515 KRW |
0.2515 KRW |
0.2534 KRW |
0.2528 KRW |
| 2025-09-25 |
0.2538 KRW |
40,658,972.3914 CRTS |
0.2550 KRW |
0.2533 KRW |
0.2553 KRW |
0.2541 KRW |
| 2025-09-24 |
0.2577 KRW |
10,577,477.1260 CRTS |
0.2580 KRW |
0.2574 KRW |
0.2585 KRW |
0.2574 KRW |
| 2025-09-23 |
0.2588 KRW |
12,103,801.3652 CRTS |
0.2592 KRW |
0.2572 KRW |
0.2596 KRW |
0.2587 KRW |
| 2025-09-22 |
0.2597 KRW |
253,657,020.4609 CRTS |
0.2605 KRW |
0.2570 KRW |
0.2643 KRW |
0.2582 KRW |
| 2025-09-21 |
0.2680 KRW |
73,599,971.6606 CRTS |
0.2690 KRW |
0.2671 KRW |
0.2696 KRW |
0.2674 KRW |
| 2025-09-20 |
0.2684 KRW |
36,254,850.9724 CRTS |
0.2699 KRW |
0.2676 KRW |
0.2702 KRW |
0.2691 KRW |
| 2025-09-19 |
0.2666 KRW |
39,196,035.6360 CRTS |
0.2665 KRW |
0.2654 KRW |
0.2687 KRW |
0.2659 KRW |
| 2025-09-18 |
0.2717 KRW |
14,044,856.6276 CRTS |
0.2721 KRW |
0.2711 KRW |
0.2726 KRW |
0.2726 KRW |
| 2025-09-17 |
0.2703 KRW |
88,560,380.5943 CRTS |
0.2707 KRW |
0.2694 KRW |
0.2720 KRW |
0.2705 KRW |
| 2025-09-16 |
0.2695 KRW |
19,975,206.5025 CRTS |
0.2692 KRW |
0.2692 KRW |
0.2704 KRW |
0.2699 KRW |
| 2025-09-15 |
0.2704 KRW |
224,346,492.4595 CRTS |
0.2722 KRW |
0.2684 KRW |
0.2737 KRW |
0.2700 KRW |