Identifier on Bithumb: KRW-COTI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
33.1271 KRW |
1,450,588.6097 COTI |
33.5300 KRW |
32.0000 KRW |
33.9800 KRW |
33.0500 KRW |
| 2025-12-15 |
33.3615 KRW |
752,751.2088 COTI |
33.5300 KRW |
32.2000 KRW |
33.9800 KRW |
33.2100 KRW |
| 2025-12-14 |
35.2027 KRW |
88,173.6533 COTI |
35.4600 KRW |
34.8300 KRW |
35.4800 KRW |
34.9700 KRW |
| 2025-12-13 |
35.7493 KRW |
294,966.2087 COTI |
35.5900 KRW |
35.3000 KRW |
35.9700 KRW |
35.9000 KRW |
| 2025-12-12 |
34.9265 KRW |
804,505.9138 COTI |
36.0000 KRW |
34.4600 KRW |
36.0000 KRW |
35.4800 KRW |
| 2025-12-11 |
36.5208 KRW |
129,881.5914 COTI |
36.4600 KRW |
36.1400 KRW |
37.2100 KRW |
36.7700 KRW |
| 2025-12-10 |
38.2428 KRW |
1,175,796.9336 COTI |
37.7800 KRW |
37.3200 KRW |
39.1000 KRW |
37.5400 KRW |
| 2025-12-09 |
39.0936 KRW |
7,367,907.5628 COTI |
38.5300 KRW |
38.5000 KRW |
45.0000 KRW |
39.0100 KRW |
| 2025-12-08 |
38.8424 KRW |
637,632.9318 COTI |
39.1000 KRW |
38.5000 KRW |
39.5700 KRW |
38.9100 KRW |
| 2025-12-07 |
38.8834 KRW |
124,913.5731 COTI |
39.0000 KRW |
37.9900 KRW |
39.6900 KRW |
38.5300 KRW |
| 2025-12-06 |
40.2137 KRW |
179,446.8370 COTI |
40.2200 KRW |
40.0600 KRW |
40.4800 KRW |
40.4800 KRW |
| 2025-12-05 |
38.9065 KRW |
847,270.2010 COTI |
39.3200 KRW |
38.2200 KRW |
40.0200 KRW |
39.0000 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 |