Identifier on Bithumb: KRW-COTI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
85.0685 KRW |
74,098.1636 COTI |
87.7300 KRW |
83.1200 KRW |
87.7300 KRW |
85.4100 KRW |
| 2025-05-29 |
93.9965 KRW |
76,371.9805 COTI |
95.4800 KRW |
93.2000 KRW |
95.6500 KRW |
93.4000 KRW |
| 2025-05-28 |
95.2736 KRW |
21,414.7190 COTI |
95.9800 KRW |
94.6000 KRW |
96.2900 KRW |
94.8500 KRW |
| 2025-05-27 |
98.7490 KRW |
35,739.1141 COTI |
97.4800 KRW |
97.4800 KRW |
100.0000 KRW |
98.6300 KRW |
| 2025-05-26 |
97.1440 KRW |
267,451.7804 COTI |
96.4300 KRW |
94.7100 KRW |
98.7700 KRW |
95.7600 KRW |
| 2025-05-25 |
94.5489 KRW |
129,421.3733 COTI |
95.0000 KRW |
93.6700 KRW |
95.7200 KRW |
95.7200 KRW |
| 2025-05-24 |
98.7422 KRW |
68,689.1956 COTI |
99.4500 KRW |
98.2400 KRW |
101.0000 KRW |
98.7400 KRW |
| 2025-05-23 |
96.9437 KRW |
307,793.0317 COTI |
99.6700 KRW |
95.4300 KRW |
99.7900 KRW |
95.6700 KRW |
| 2025-05-22 |
105.0143 KRW |
8,250.9255 COTI |
105.0000 KRW |
105.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2025-05-21 |
99.1695 KRW |
43,636.8076 COTI |
99.9700 KRW |
97.5200 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-05-20 |
100.0854 KRW |
58,048.5465 COTI |
99.2600 KRW |
97.2000 KRW |
101.0000 KRW |
101.0000 KRW |
| 2025-05-19 |
99.8529 KRW |
320,975.6988 COTI |
101.0000 KRW |
98.3400 KRW |
103.0000 KRW |
98.9600 KRW |
| 2025-05-18 |
103.9724 KRW |
106,871.8733 COTI |
105.0000 KRW |
101.0000 KRW |
109.0000 KRW |
103.0000 KRW |
| 2025-05-17 |
100.4656 KRW |
145,628.9529 COTI |
102.0000 KRW |
99.3600 KRW |
102.0000 KRW |
102.0000 KRW |
| 2025-05-16 |
103.2771 KRW |
651,260.0818 COTI |
107.0000 KRW |
102.0000 KRW |
107.0000 KRW |
103.0000 KRW |
| 2025-05-15 |
108.4871 KRW |
73,069.4732 COTI |
107.0000 KRW |
106.0000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2025-05-14 |
114.7920 KRW |
75,607.2909 COTI |
117.0000 KRW |
114.0000 KRW |
118.0000 KRW |
114.0000 KRW |
| 2025-05-13 |
119.2530 KRW |
228,738.9321 COTI |
115.0000 KRW |
115.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2025-05-12 |
115.9280 KRW |
227,627.6067 COTI |
120.0000 KRW |
112.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2025-05-11 |
118.5760 KRW |
25,595.7114 COTI |
119.0000 KRW |
118.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2025-05-10 |
123.5710 KRW |
312,567.3363 COTI |
118.0000 KRW |
105.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2025-05-09 |
116.2105 KRW |
61,575.4602 COTI |
117.0000 KRW |
115.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-05-08 |
109.8199 KRW |
227,716.9137 COTI |
104.0000 KRW |
104.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 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 |