Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.BTTKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 0.001238 | 0.00000500 | 0.41% | 0.001232 | 0.001259 | 0.001208 | 18,526,223,737.00 |
| Jul 18 2024 | 0.001233 | -0.00000900 | -0.72% | 0.001243 | 0.001263 | 0.001214 | -190,948,201.00 |
| Jul 17 2024 | 0.001242 | -0.000038 | -2.97% | 0.001278 | 0.001292 | 0.001242 | 68,477,512,886.00 |
| Jul 16 2024 | 0.00128 | 0.000037 | 2.98% | 0.001249 | 0.00131 | 0.001212 | 4,830,104,042.00 |
| Jul 15 2024 | 0.001243 | 0.000084 | 7.25% | 0.001158 | 0.001252 | 0.001154 | -36,268,638,342.00 |
| Jul 14 2024 | 0.001159 | 0.000019 | 1.67% | 0.001142 | 0.00116 | 0.001134 | 69,234,264,490.00 |
| Jul 13 2024 | 0.00114 | 0.000013 | 1.15% | 0.001125 | 0.001145 | 0.001124 | -70,481,268,559.00 |
| Jul 12 2024 | 0.001127 | 0.00000400 | 0.36% | 0.001124 | 0.001133 | 0.001113 | -90,166,378,521.00 |
| Jul 11 2024 | 0.001123 | -0.00000800 | -0.71% | 0.00113 | 0.001148 | 0.001118 | -64,635,761,252.00 |
| Jul 10 2024 | 0.001131 | 0.000017 | 1.53% | 0.001115 | 0.001135 | 0.00111 | -67,506,394,858.00 |
| Jul 09 2024 | 0.001114 | 0.000013 | 1.18% | 0.001102 | 0.00112 | 0.001092 | -60,905,470,417.00 |
| Jul 08 2024 | 0.001101 | 0.000027 | 2.51% | 0.001073 | 0.001113 | 0.001046 | 66,503,444,289.00 |
| Jul 07 2024 | 0.001074 | -0.00005 | -4.45% | 0.001124 | 0.001134 | 0.00107 | -6,372,907,540.00 |
| Jul 06 2024 | 0.001124 | 0.000045 | 4.17% | 0.001077 | 0.001129 | 0.001061 | -28,511,748,198.00 |
| Jul 05 2024 | 0.001079 | -0.000031 | -2.79% | 0.001112 | 0.001114 | 0.001019 | 71,150,322,493.00 |
| Jul 04 2024 | 0.00111 | -0.000062 | -5.29% | 0.001173 | 0.001205 | 0.001104 | -30,429,657,296.00 |
| Jul 03 2024 | 0.001172 | -0.000049 | -4.01% | 0.001221 | 0.001223 | 0.001164 | -45,950,516,072.00 |
| Jul 02 2024 | 0.001221 | -0.00000300 | -0.25% | 0.001223 | 0.001226 | 0.001212 | -45,452,636,266.00 |
| Jul 01 2024 | 0.001224 | 0.00000200 | 0.16% | 0.001223 | 0.001243 | 0.001212 | 40,040,359,794.00 |
| Jun 30 2024 | 0.001222 | 0.000015 | 1.24% | 0.001208 | 0.001226 | 0.001201 | -65,321,158,417.00 |
| Jun 29 2024 | 0.001207 | -0.00000600 | -0.49% | 0.001213 | 0.001217 | 0.001205 | 69,792,488,198.00 |
| Jun 28 2024 | 0.001213 | -0.000026 | -2.10% | 0.001241 | 0.001241 | 0.00121 | -7,312,815,550.00 |
| Jun 27 2024 | 0.001239 | 0.000019 | 1.56% | 0.001224 | 0.001252 | 0.001215 | -19,510,767,273.00 |
| Jun 26 2024 | 0.00122 | -0.00002 | -1.61% | 0.001243 | 0.001268 | 0.001215 | -80,247,220,052.00 |
| Jun 25 2024 | 0.00124 | 0.000032 | 2.65% | 0.001209 | 0.001248 | 0.001201 | 8,818,602,679.00 |
| Jun 24 2024 | 0.001208 | -0.000017 | -1.39% | 0.001222 | 0.001233 | 0.001166 | -52,160,922,709.00 |
| Jun 23 2024 | 0.001225 | -0.000036 | -2.85% | 0.001262 | 0.001282 | 0.001224 | 46,668,153,814.00 |
| Jun 22 2024 | 0.001261 | 0.000039 | 3.19% | 0.001226 | 0.001308 | 0.001226 | -69,104,998,034.00 |
| Jun 21 2024 | 0.001222 | -0.000023 | -1.85% | 0.001245 | 0.001248 | 0.001213 | -54,197,269,291.00 |
| Jun 20 2024 | 0.001245 | 0.000021 | 1.72% | 0.001235 | 0.001268 | 0.001224 | -7,894,212,788.00 |
| Jun 19 2024 | 0.001224 | 0.000013 | 1.07% | 0.00121 | 0.001239 | 0.001204 | 1,717,158,793.00 |
| Jun 18 2024 | 0.001211 | -0.000063 | -4.95% | 0.001275 | 0.001298 | 0.001189 | 28,176,292,518.00 |
| Jun 17 2024 | 0.001274 | -0.00013 | -9.26% | 0.001398 | 0.001411 | 0.001251 | -91,187,580,136.00 |
| Jun 16 2024 | 0.001404 | -0.000011 | -0.78% | 0.001417 | 0.001452 | 0.001401 | -81,980,992,039.00 |
| Jun 15 2024 | 0.001415 | 0.000011 | 0.78% | 0.001405 | 0.001417 | 0.001395 | 46,587,647,061.00 |
| Jun 14 2024 | 0.001404 | -0.000026 | -1.82% | 0.001432 | 0.001435 | 0.001401 | 5,370,963,699.00 |
| Jun 13 2024 | 0.00143 | -0.000047 | -3.18% | 0.001477 | 0.001495 | 0.001427 | -56,295,231,648.00 |
| Jun 12 2024 | 0.001477 | 0.000024 | 1.65% | 0.001453 | 0.001506 | 0.00145 | -37,246,473,635.00 |
| Jun 11 2024 | 0.001453 | -0.00006 | -3.97% | 0.001512 | 0.001512 | 0.001437 | 9,013,367,283.00 |
| Jun 10 2024 | 0.001513 | -0.000042 | -2.70% | 0.001551 | 0.001551 | 0.001502 | 51,442,187,722.00 |
| Jun 09 2024 | 0.001555 | 0.00000700 | 0.45% | 0.001554 | 0.001564 | 0.00153 | 62,790,645,602.00 |
| Jun 08 2024 | 0.001548 | -0.000029 | -1.84% | 0.001574 | 0.001589 | 0.001538 | 18,294,354,201.00 |
| Jun 07 2024 | 0.001577 | -0.000036 | -2.23% | 0.001612 | 0.001643 | 0.001571 | 67,822,349,847.00 |
| Jun 06 2024 | 0.001613 | -0.000021 | -1.29% | 0.001635 | 0.001639 | 0.001612 | -82,245,905,082.00 |
| Jun 05 2024 | 0.001634 | 0.000048 | 3.03% | 0.001589 | 0.001664 | 0.001581 | -8,696,030,966.00 |
| Jun 04 2024 | 0.001586 | -0.000016 | -1.00% | 0.001602 | 0.001602 | 0.001561 | -7,573,967,459.00 |
| Jun 03 2024 | 0.001602 | -0.000015 | -0.93% | 0.001616 | 0.001618 | 0.001591 | 33,088,992,355.00 |
| Jun 02 2024 | 0.001617 | -0.000011 | -0.68% | 0.001627 | 0.001632 | 0.001613 | -35,693,792,484.00 |
| Jun 01 2024 | 0.001628 | 0.00000200 | 0.12% | 0.001622 | 0.001637 | 0.001613 | -69,121,425,409.00 |
| May 31 2024 | 0.001626 | -0.00000900 | -0.55% | 0.001634 | 0.001634 | 0.001603 | 25,980,322,863.00 |
| May 30 2024 | 0.001635 | -0.000034 | -2.04% | 0.001662 | 0.001679 | 0.001612 | 41,124,702,451.00 |
| May 29 2024 | 0.001669 | 0.000021 | 1.27% | 0.001646 | 0.001702 | 0.001643 | -8,031,840,775.00 |
| May 28 2024 | 0.001648 | -0.000017 | -1.02% | 0.001666 | 0.001674 | 0.001637 | 21,693,549,902.00 |
| May 27 2024 | 0.001665 | 0.00000600 | 0.36% | 0.001659 | 0.001679 | 0.00164 | -75,089,422,705.00 |
| May 26 2024 | 0.001659 | -0.000018 | -1.07% | 0.001678 | 0.001679 | 0.001654 | -3,829,723,289.00 |
| May 25 2024 | 0.001677 | 0.00001 | 0.60% | 0.001667 | 0.001685 | 0.001664 | -69,957,270,549.00 |
| May 24 2024 | 0.001667 | -0.000015 | -0.89% | 0.001683 | 0.00169 | 0.001639 | 32,816,595,000.00 |
| May 23 2024 | 0.001682 | -0.000022 | -1.29% | 0.001705 | 0.001717 | 0.001649 | -70,864,999,480.00 |
| May 22 2024 | 0.001704 | -0.000012 | -0.70% | 0.001722 | 0.001759 | 0.001692 | 17,705,198,911.00 |
| May 21 2024 | 0.001716 | 0.000011 | 0.65% | 0.001701 | 0.001734 | 0.001684 | -40,994,527,971.00 |
| May 20 2024 | 0.001705 | 0.000066 | 4.03% | 0.001642 | 0.001709 | 0.001629 | -11,322,936,257.00 |
| May 19 2024 | 0.001639 | -0.000049 | -2.90% | 0.001685 | 0.001708 | 0.001635 | 47,312,624,946.00 |
| May 18 2024 | 0.001688 | 0.00001 | 0.60% | 0.001678 | 0.00171 | 0.001664 | 59,655,724,113.00 |
| May 17 2024 | 0.001678 | 0.000027 | 1.64% | 0.001649 | 0.001684 | 0.001635 | 38,544,078,836.00 |
| May 16 2024 | 0.001651 | -0.000033 | -1.96% | 0.001688 | 0.001688 | 0.001644 | -73,501,115,146.00 |
| May 15 2024 | 0.001684 | 0.000066 | 4.08% | 0.001622 | 0.00169 | 0.001613 | 2,862,742,503.00 |
| May 14 2024 | 0.001618 | -0.00003 | -1.82% | 0.001661 | 0.001668 | 0.001616 | -21,370,229,186.00 |
| May 13 2024 | 0.001648 | 0.00000600 | 0.37% | 0.001648 | 0.00172 | 0.0016 | -4,957,113,369.00 |
| May 12 2024 | 0.001642 | -0.000017 | -1.02% | 0.00166 | 0.001668 | 0.00164 | 58,026,865,617.00 |
| May 11 2024 | 0.001659 | -0.00000500 | -0.30% | 0.001662 | 0.001681 | 0.00165 | -19,654,522,556.00 |
| May 10 2024 | 0.001664 | -0.00003 | -1.77% | 0.001693 | 0.001699 | 0.001651 | -44,925,747,956.00 |
| May 09 2024 | 0.001694 | 0.000024 | 1.44% | 0.001671 | 0.001699 | 0.001645 | 73,738,992,626.00 |
| May 08 2024 | 0.00167 | -0.000034 | -2.00% | 0.001703 | 0.001708 | 0.001655 | 14,689,536,871.00 |
| May 07 2024 | 0.001704 | -0.00002 | -1.16% | 0.001722 | 0.001742 | 0.001696 | 992,922,247.00 |
| May 06 2024 | 0.001724 | -0.000049 | -2.76% | 0.001774 | 0.001797 | 0.001724 | -27,017,767,154.00 |
| May 05 2024 | 0.001773 | -0.000027 | -1.50% | 0.00181 | 0.001812 | 0.001732 | -55,798,556,217.00 |
| May 04 2024 | 0.0018 | 0.000025 | 1.41% | 0.001776 | 0.001833 | 0.00174 | -74,621,855,685.00 |
| May 03 2024 | 0.001775 | 0.000084 | 4.97% | 0.001691 | 0.001789 | 0.00168 | -6,707,250,864.00 |
| May 02 2024 | 0.001691 | -0.00000400 | -0.24% | 0.00169 | 0.001729 | 0.001609 | 3,922,506,964.00 |
| May 01 2024 | 0.001695 | -0.000065 | -3.69% | 0.001764 | 0.001766 | 0.001574 | -58,950,957,351.00 |
| Apr 30 2024 | 0.00176 | -0.00007 | -3.83% | 0.001845 | 0.00187 | 0.001717 | -87,668,964,212.00 |
| Apr 29 2024 | 0.00183 | -0.000036 | -1.93% | 0.00186 | 0.001867 | 0.001797 | 73,807,236,861.00 |
| Apr 28 2024 | 0.001866 | -0.000047 | -2.46% | 0.001915 | 0.001924 | 0.00186 | -66,419,559,624.00 |
| Apr 27 2024 | 0.001913 | -0.00000200 | -0.10% | 0.00191 | 0.002009 | 0.001863 | -76,390,105,174.00 |
| Apr 26 2024 | 0.001915 | 0.000089 | 4.87% | 0.001827 | 0.002008 | 0.001805 | -44,133,421,571.00 |
| Apr 25 2024 | 0.001826 | -0.000028 | -1.51% | 0.001854 | 0.001862 | 0.001795 | 53,853,482,434.00 |
| Apr 24 2024 | 0.001854 | -0.000049 | -2.57% | 0.001903 | 0.001926 | 0.001845 | 9,194,887,595.00 |
| Apr 23 2024 | 0.001903 | -0.000042 | -2.16% | 0.001965 | 0.001967 | 0.001871 | -8,018,233,144.00 |
| Apr 22 2024 | 0.001945 | 0.000024 | 1.25% | 0.001949 | 0.001954 | 0.001908 | -79,190,368,058.00 |
| Apr 21 2024 | 0.001921 | 0.00 | 0.00% | 0.001907 | 0.001989 | 0.001902 | 46,924,991,443.00 |
| Apr 20 2024 | 0.001921 | 0.000088 | 4.80% | 0.001824 | 0.001934 | 0.001815 | 30,205,433,730.00 |
