Identifier on Bithumb: KRW-COTI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-07 |
100.6100 KRW |
38,245.9007 COTI |
100.0000 KRW |
99.7700 KRW |
103.0000 KRW |
103.0000 KRW |
| 2025-05-06 |
99.6331 KRW |
342,204.7206 COTI |
103.0000 KRW |
96.9100 KRW |
105.0000 KRW |
99.7500 KRW |
| 2025-05-05 |
106.7671 KRW |
620,665.0293 COTI |
106.0000 KRW |
105.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2025-05-04 |
105.8795 KRW |
265,009.5664 COTI |
105.0000 KRW |
104.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2025-05-03 |
107.1724 KRW |
368,919.1258 COTI |
111.0000 KRW |
106.0000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2025-05-02 |
116.5762 KRW |
31,412.8057 COTI |
118.0000 KRW |
115.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2025-05-01 |
120.5616 KRW |
411,721.3350 COTI |
122.0000 KRW |
119.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-04-30 |
117.1470 KRW |
10,843,469.1390 COTI |
105.0000 KRW |
105.0000 KRW |
126.0000 KRW |
119.0000 KRW |
| 2025-04-29 |
108.8687 KRW |
49,293.1855 COTI |
110.0000 KRW |
106.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2025-04-28 |
110.9720 KRW |
44,755.7980 COTI |
111.0000 KRW |
109.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-04-27 |
114.9895 KRW |
38,420.6716 COTI |
113.0000 KRW |
111.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-04-26 |
115.1066 KRW |
906,880.2988 COTI |
117.0000 KRW |
111.0000 KRW |
120.0000 KRW |
115.0000 KRW |
| 2025-04-25 |
112.9460 KRW |
72,811.6743 COTI |
110.0000 KRW |
109.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2025-04-24 |
108.7026 KRW |
27,392.5549 COTI |
109.0000 KRW |
107.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-04-23 |
107.4657 KRW |
228,123.1730 COTI |
107.0000 KRW |
106.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2025-04-22 |
103.3205 KRW |
497,814.8473 COTI |
103.0000 KRW |
102.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-04-21 |
97.7985 KRW |
774,332.6810 COTI |
101.0000 KRW |
96.3600 KRW |
103.0000 KRW |
96.6000 KRW |
| 2025-04-20 |
103.0631 KRW |
775,366.3817 COTI |
103.0000 KRW |
101.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-04-19 |
95.3558 KRW |
4,200.8135 COTI |
95.0500 KRW |
95.0500 KRW |
95.4000 KRW |
95.3600 KRW |
| 2025-04-18 |
93.7511 KRW |
86,009.5886 COTI |
93.9300 KRW |
93.2800 KRW |
95.2900 KRW |
94.3100 KRW |
| 2025-04-17 |
93.3669 KRW |
363,815.4878 COTI |
91.6700 KRW |
91.4000 KRW |
95.7700 KRW |
92.0600 KRW |
| 2025-04-16 |
94.6181 KRW |
413,338.4055 COTI |
94.8300 KRW |
91.7200 KRW |
97.8500 KRW |
95.3300 KRW |
| 2025-04-15 |
98.7088 KRW |
1,180,603.3864 COTI |
95.4000 KRW |
94.7000 KRW |
101.0000 KRW |
96.5800 KRW |
| 2025-04-14 |
92.1337 KRW |
760,307.6308 COTI |
88.8100 KRW |
86.8300 KRW |
94.9700 KRW |
91.4800 KRW |
| 2025-04-13 |
88.7061 KRW |
178,468.0512 COTI |
90.3700 KRW |
84.9000 KRW |
92.8600 KRW |
85.0200 KRW |
| 2025-04-12 |
93.1275 KRW |
1,011,783.0419 COTI |
89.9000 KRW |
89.3000 KRW |
97.3600 KRW |
95.5600 KRW |
| 2025-04-11 |
87.1278 KRW |
338,373.4624 COTI |
86.8200 KRW |
86.5100 KRW |
87.9600 KRW |
86.8700 KRW |
| 2025-04-10 |
86.5448 KRW |
952,585.3798 COTI |
81.1800 KRW |
81.0200 KRW |
90.0000 KRW |
86.0800 KRW |
| 2025-04-09 |
86.0696 KRW |
733,603.5650 COTI |
81.1800 KRW |
81.0200 KRW |
89.9000 KRW |
89.6500 KRW |
| 2025-04-08 |
81.2365 KRW |
162,378.4164 COTI |
83.8800 KRW |
79.5600 KRW |
84.9900 KRW |
80.9100 KRW |
| 2025-04-07 |
83.9435 KRW |
304,661.9724 COTI |
83.6100 KRW |
82.3700 KRW |
86.3200 KRW |
85.0000 KRW |
| 2025-04-06 |
84.1681 KRW |
454,510.2301 COTI |
89.7200 KRW |
80.7900 KRW |
90.8100 KRW |
83.1000 KRW |
| 2025-04-05 |
93.9707 KRW |
15,198.1565 COTI |
94.0300 KRW |
93.3400 KRW |
94.9200 KRW |
93.8900 KRW |
| 2025-04-04 |
97.2564 KRW |
71,104.8054 COTI |
96.2800 KRW |
95.2000 KRW |
98.0000 KRW |
98.0000 KRW |
| 2025-04-03 |
92.8307 KRW |
311,406.5929 COTI |
92.2800 KRW |
92.2800 KRW |
96.2300 KRW |
94.8200 KRW |
| 2025-04-02 |
100.9848 KRW |
297,597.0672 COTI |
104.0000 KRW |
95.9600 KRW |
106.0000 KRW |
96.7000 KRW |
| 2025-04-01 |
108.4237 KRW |
750,847.6761 COTI |
107.0000 KRW |
102.0000 KRW |
110.0000 KRW |
105.0000 KRW |
| 2025-03-31 |
103.7535 KRW |
181,336.1762 COTI |
105.0000 KRW |
102.0000 KRW |
106.0000 KRW |
102.0000 KRW |
| 2025-03-30 |
108.3320 KRW |
59,528.8450 COTI |
110.0000 KRW |
105.0000 KRW |
110.0000 KRW |
105.0000 KRW |
| 2025-03-29 |
101.5909 KRW |
83,732.6343 COTI |
105.0000 KRW |
100.0000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2025-03-28 |
109.9899 KRW |
189,979.6399 COTI |
113.0000 KRW |
108.0000 KRW |
113.0000 KRW |
108.0000 KRW |
| 2025-03-27 |
121.1335 KRW |
43,498.3164 COTI |
122.0000 KRW |
120.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2025-03-26 |
126.8452 KRW |
273,922.5638 COTI |
130.0000 KRW |
124.0000 KRW |
130.0000 KRW |
126.0000 KRW |
| 2025-03-25 |
121.5839 KRW |
631,847.7934 COTI |
119.0000 KRW |
118.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2025-03-24 |
116.0730 KRW |
163,064.9484 COTI |
116.0000 KRW |
115.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2025-03-23 |
110.5325 KRW |
835,693.7061 COTI |
109.0000 KRW |
108.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2025-03-22 |
108.9826 KRW |
152,801.0401 COTI |
109.0000 KRW |
108.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-03-21 |
107.3483 KRW |
768,323.2994 COTI |
101.0000 KRW |
101.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-03-20 |
101.7498 KRW |
124,729.9932 COTI |
104.0000 KRW |
101.0000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2025-03-19 |
104.6143 KRW |
629,414.4859 COTI |
103.0000 KRW |
101.0000 KRW |
110.0000 KRW |
105.0000 KRW |