Identifier on Bithumb: KRW-COTI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
39.8618 KRW |
4,410,921.4097 COTI |
40.3300 KRW |
39.1600 KRW |
41.3200 KRW |
39.2800 KRW |
| 2025-12-04 |
40.3885 KRW |
698,884.7439 COTI |
40.3300 KRW |
39.2100 KRW |
41.3200 KRW |
40.1700 KRW |
| 2025-12-03 |
41.5392 KRW |
1,841,030.7319 COTI |
41.6000 KRW |
41.0500 KRW |
41.8200 KRW |
41.7400 KRW |
| 2025-12-02 |
40.0708 KRW |
503,989.1645 COTI |
38.8100 KRW |
38.8100 KRW |
40.7400 KRW |
39.9400 KRW |
| 2025-12-01 |
37.6089 KRW |
690,943.8505 COTI |
38.1200 KRW |
36.7800 KRW |
38.1200 KRW |
37.4500 KRW |
| 2025-11-30 |
43.0093 KRW |
209,533.4713 COTI |
42.9400 KRW |
42.7300 KRW |
43.4700 KRW |
43.0000 KRW |
| 2025-11-29 |
43.3627 KRW |
598,439.3074 COTI |
43.5800 KRW |
43.0000 KRW |
44.1500 KRW |
43.3300 KRW |
| 2025-11-28 |
44.9770 KRW |
2,867,596.4830 COTI |
44.1000 KRW |
43.7200 KRW |
46.5600 KRW |
45.7400 KRW |
| 2025-11-27 |
44.1386 KRW |
388,421.6162 COTI |
43.9900 KRW |
43.7900 KRW |
44.4400 KRW |
43.8400 KRW |
| 2025-11-26 |
44.7563 KRW |
777,076.0530 COTI |
43.1300 KRW |
43.1300 KRW |
46.1900 KRW |
44.4200 KRW |
| 2025-11-25 |
42.3448 KRW |
1,529,412.4452 COTI |
41.6100 KRW |
41.3500 KRW |
43.0000 KRW |
42.4300 KRW |
| 2025-11-24 |
42.4299 KRW |
481,291.8686 COTI |
41.5000 KRW |
41.1700 KRW |
43.1500 KRW |
42.6700 KRW |
| 2025-11-23 |
42.0659 KRW |
87,220.1512 COTI |
42.0200 KRW |
41.9100 KRW |
42.1800 KRW |
42.1800 KRW |
| 2025-11-22 |
41.9039 KRW |
491,811.4080 COTI |
41.8500 KRW |
41.3700 KRW |
42.1400 KRW |
41.8900 KRW |
| 2025-11-21 |
42.6845 KRW |
1,368,589.3116 COTI |
43.6000 KRW |
41.7500 KRW |
43.6700 KRW |
42.4300 KRW |
| 2025-11-20 |
46.2468 KRW |
3,219,434.5333 COTI |
47.8900 KRW |
44.7900 KRW |
48.3600 KRW |
45.7600 KRW |
| 2025-11-19 |
45.9315 KRW |
1,684,192.6350 COTI |
47.3900 KRW |
44.0700 KRW |
47.8500 KRW |
46.5000 KRW |
| 2025-11-18 |
48.6967 KRW |
761,472.3430 COTI |
47.2100 KRW |
46.9800 KRW |
49.7800 KRW |
49.1200 KRW |
| 2025-11-17 |
49.9204 KRW |
1,191,667.7421 COTI |
50.7800 KRW |
48.5000 KRW |
51.8100 KRW |
49.0000 KRW |
| 2025-11-16 |
50.7889 KRW |
836,791.6070 COTI |
53.1500 KRW |
49.8800 KRW |
53.1500 KRW |
50.8600 KRW |
| 2025-11-15 |
54.4772 KRW |
344,481.4119 COTI |
55.0300 KRW |
53.7300 KRW |
55.2500 KRW |
54.5600 KRW |
| 2025-11-14 |
53.8073 KRW |
1,590,738.9192 COTI |
53.1800 KRW |
52.8800 KRW |
55.1900 KRW |
52.8800 KRW |
| 2025-11-13 |
60.2102 KRW |
17,463,865.2951 COTI |
59.2500 KRW |
55.0000 KRW |
64.4900 KRW |
56.9400 KRW |
| 2025-11-12 |
58.7503 KRW |
4,856,614.1848 COTI |
61.5700 KRW |
57.2300 KRW |
61.8900 KRW |
57.3000 KRW |
| 2025-11-11 |
65.5339 KRW |
5,845,817.4915 COTI |
66.2400 KRW |
62.9500 KRW |
67.5100 KRW |
64.4400 KRW |
| 2025-11-10 |
75.6534 KRW |
57,575,138.2436 COTI |
76.0000 KRW |
65.5400 KRW |
81.5900 KRW |
73.8900 KRW |
| 2025-11-09 |
76.1211 KRW |
84,928,541.3778 COTI |
53.0900 KRW |
40.0100 KRW |
95.9000 KRW |
86.9600 KRW |
| 2025-11-08 |
51.7350 KRW |
614,774.8804 COTI |
52.4300 KRW |
51.1600 KRW |
52.4300 KRW |
51.9700 KRW |
| 2025-11-07 |
55.6166 KRW |
12,439,637.0163 COTI |
48.3300 KRW |
47.8100 KRW |
63.0000 KRW |
58.2200 KRW |
| 2025-11-06 |
42.6149 KRW |
504,308.4291 COTI |
42.4400 KRW |
40.0600 KRW |
44.8000 KRW |
43.4500 KRW |
| 2025-11-05 |
41.5515 KRW |
58,191.0607 COTI |
40.9400 KRW |
40.9400 KRW |
42.1000 KRW |
41.5000 KRW |
| 2025-11-04 |
40.2622 KRW |
256,920.4951 COTI |
42.0000 KRW |
39.4700 KRW |
42.0700 KRW |
39.8700 KRW |
| 2025-11-03 |
44.5485 KRW |
4,917,804.5810 COTI |
44.9100 KRW |
39.0300 KRW |
46.9700 KRW |
42.3800 KRW |
| 2025-11-02 |
48.4219 KRW |
45,218.7143 COTI |
48.9800 KRW |
47.8800 KRW |
49.1000 KRW |
49.1000 KRW |
| 2025-11-01 |
50.2021 KRW |
515,215.4917 COTI |
49.5600 KRW |
49.3900 KRW |
51.1700 KRW |
50.2700 KRW |
| 2025-10-31 |
46.6373 KRW |
270,940.0427 COTI |
46.8100 KRW |
45.7000 KRW |
47.7100 KRW |
46.6400 KRW |
| 2025-10-30 |
45.4592 KRW |
490,963.0903 COTI |
46.4700 KRW |
45.0000 KRW |
47.3800 KRW |
46.2600 KRW |
| 2025-10-29 |
49.3987 KRW |
360,082.8485 COTI |
49.7900 KRW |
48.2500 KRW |
51.1900 KRW |
50.9200 KRW |
| 2025-10-28 |
51.8039 KRW |
503,270.9786 COTI |
52.1700 KRW |
49.2000 KRW |
54.5800 KRW |
50.4300 KRW |
| 2025-10-27 |
51.0459 KRW |
13,172.5096 COTI |
50.4200 KRW |
50.3900 KRW |
51.6600 KRW |
50.9000 KRW |
| 2025-10-26 |
50.7793 KRW |
283,889.5546 COTI |
50.6700 KRW |
50.0200 KRW |
51.4700 KRW |
51.2400 KRW |
| 2025-10-25 |
50.2290 KRW |
32,044.2007 COTI |
50.9900 KRW |
50.1400 KRW |
50.9900 KRW |
50.9300 KRW |
| 2025-10-24 |
50.3165 KRW |
70,797.5298 COTI |
50.6400 KRW |
50.0800 KRW |
51.3200 KRW |
50.4900 KRW |
| 2025-10-23 |
50.7165 KRW |
379,976.5807 COTI |
50.9400 KRW |
50.4500 KRW |
51.6900 KRW |
50.4900 KRW |
| 2025-10-22 |
50.6843 KRW |
341,467.0867 COTI |
51.0900 KRW |
48.6400 KRW |
52.6400 KRW |
48.6800 KRW |
| 2025-10-21 |
52.9183 KRW |
474,520.6066 COTI |
52.9700 KRW |
52.1300 KRW |
53.6600 KRW |
52.9000 KRW |
| 2025-10-20 |
51.5836 KRW |
38,174.2354 COTI |
52.6300 KRW |
51.0300 KRW |
52.7300 KRW |
51.3700 KRW |
| 2025-10-19 |
52.1769 KRW |
52,225.9483 COTI |
51.6100 KRW |
51.6100 KRW |
52.3100 KRW |
52.3100 KRW |
| 2025-10-18 |
52.1181 KRW |
201,123.3760 COTI |
50.8800 KRW |
50.8800 KRW |
53.5300 KRW |
52.8500 KRW |
| 2025-10-17 |
50.0762 KRW |
106,726.3155 COTI |
49.7100 KRW |
49.4300 KRW |
51.1800 KRW |
50.3700 KRW |