Identifier on Bithumb: KRW-CPOOL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
58.9819 KRW |
1,658,295.4486 CPOOL |
59.1700 KRW |
57.7200 KRW |
60.8600 KRW |
57.9300 KRW |
| 2025-12-04 |
59.4629 KRW |
885,679.8421 CPOOL |
59.1700 KRW |
58.3700 KRW |
60.8600 KRW |
58.9900 KRW |
| 2025-12-03 |
60.5888 KRW |
1,695,504.5185 CPOOL |
58.8600 KRW |
58.8600 KRW |
61.9600 KRW |
61.1500 KRW |
| 2025-12-02 |
59.4432 KRW |
573,144.6192 CPOOL |
57.6700 KRW |
57.5900 KRW |
60.9000 KRW |
58.4700 KRW |
| 2025-12-01 |
55.8314 KRW |
1,864,537.3323 CPOOL |
58.4500 KRW |
54.8000 KRW |
58.4500 KRW |
55.5700 KRW |
| 2025-11-30 |
65.8598 KRW |
227,693.8142 CPOOL |
65.0400 KRW |
65.0400 KRW |
66.4500 KRW |
65.4200 KRW |
| 2025-11-29 |
66.8854 KRW |
201,779.6383 CPOOL |
66.7900 KRW |
66.3100 KRW |
67.3100 KRW |
66.5500 KRW |
| 2025-11-28 |
68.6731 KRW |
1,278,412.7355 CPOOL |
70.2200 KRW |
67.3500 KRW |
70.2200 KRW |
67.5300 KRW |
| 2025-11-27 |
68.8187 KRW |
517,865.8335 CPOOL |
69.3700 KRW |
67.7700 KRW |
71.0700 KRW |
70.4400 KRW |
| 2025-11-26 |
68.1000 KRW |
185,846.2978 CPOOL |
67.0700 KRW |
66.7300 KRW |
70.3500 KRW |
69.2500 KRW |
| 2025-11-25 |
68.4624 KRW |
473,590.4482 CPOOL |
67.8600 KRW |
67.2800 KRW |
69.6900 KRW |
69.5800 KRW |
| 2025-11-24 |
68.2917 KRW |
3,970,906.5735 CPOOL |
66.5200 KRW |
64.8700 KRW |
75.0000 KRW |
69.5600 KRW |
| 2025-11-23 |
68.5746 KRW |
111,365.4327 CPOOL |
68.4000 KRW |
68.2200 KRW |
69.1300 KRW |
69.0900 KRW |
| 2025-11-22 |
69.7770 KRW |
2,476,759.0924 CPOOL |
67.9100 KRW |
66.0300 KRW |
72.0100 KRW |
70.3600 KRW |
| 2025-11-21 |
65.8223 KRW |
2,916,827.0878 CPOOL |
65.2100 KRW |
61.7700 KRW |
68.0000 KRW |
66.9800 KRW |
| 2025-11-20 |
67.8627 KRW |
1,331,255.0517 CPOOL |
68.0000 KRW |
65.3900 KRW |
69.0800 KRW |
66.9300 KRW |
| 2025-11-19 |
65.1392 KRW |
602,009.5658 CPOOL |
66.8700 KRW |
62.1900 KRW |
67.4900 KRW |
64.9400 KRW |
| 2025-11-18 |
68.3176 KRW |
508,281.5745 CPOOL |
65.7300 KRW |
65.7100 KRW |
69.7600 KRW |
67.4200 KRW |
| 2025-11-17 |
71.0351 KRW |
519,849.1585 CPOOL |
72.6300 KRW |
69.4300 KRW |
72.6400 KRW |
70.9200 KRW |
| 2025-11-16 |
78.6372 KRW |
1,064,629.4104 CPOOL |
81.1000 KRW |
76.4700 KRW |
81.3800 KRW |
77.5700 KRW |
| 2025-11-15 |
83.4691 KRW |
619,042.2623 CPOOL |
81.9000 KRW |
81.5200 KRW |
85.8000 KRW |
85.0300 KRW |
| 2025-11-14 |
84.3685 KRW |
610,548.0765 CPOOL |
84.2000 KRW |
83.1000 KRW |
85.5800 KRW |
84.7500 KRW |
| 2025-11-13 |
86.8486 KRW |
1,796,145.5830 CPOOL |
88.5500 KRW |
84.9900 KRW |
89.3100 KRW |
87.5900 KRW |
| 2025-11-12 |
88.2110 KRW |
2,269,539.6044 CPOOL |
89.1100 KRW |
87.2500 KRW |
89.3700 KRW |
88.7600 KRW |
| 2025-11-11 |
91.4182 KRW |
495,655.3865 CPOOL |
91.1400 KRW |
90.4000 KRW |
93.1400 KRW |
91.9600 KRW |
| 2025-11-10 |
92.2642 KRW |
1,089,719.2123 CPOOL |
91.4800 KRW |
91.0000 KRW |
96.4900 KRW |
96.4900 KRW |
| 2025-11-09 |
90.6254 KRW |
959,717.0495 CPOOL |
90.0000 KRW |
89.0400 KRW |
92.3500 KRW |
92.3500 KRW |
| 2025-11-08 |
86.3917 KRW |
2,280,322.7018 CPOOL |
86.0500 KRW |
84.0400 KRW |
88.7500 KRW |
88.4900 KRW |
| 2025-11-07 |
86.3718 KRW |
2,829,947.3423 CPOOL |
82.5000 KRW |
82.1100 KRW |
90.8700 KRW |
90.5800 KRW |
| 2025-11-06 |
83.2273 KRW |
5,453,412.8388 CPOOL |
80.4700 KRW |
78.7200 KRW |
88.0000 KRW |
82.6900 KRW |
| 2025-11-05 |
86.8430 KRW |
1,478,484.4094 CPOOL |
85.7800 KRW |
84.6500 KRW |
89.9600 KRW |
87.3000 KRW |
| 2025-11-04 |
84.5002 KRW |
1,835,715.2060 CPOOL |
87.8300 KRW |
80.8700 KRW |
88.2700 KRW |
82.7300 KRW |
| 2025-11-03 |
74.9278 KRW |
2,129,018.9533 CPOOL |
82.2000 KRW |
67.9600 KRW |
83.6100 KRW |
74.7000 KRW |
| 2025-11-02 |
93.1194 KRW |
208,229.3883 CPOOL |
98.8200 KRW |
91.5900 KRW |
98.8200 KRW |
95.2400 KRW |
| 2025-11-01 |
100.0549 KRW |
62,785.8059 CPOOL |
100.0000 KRW |
99.8100 KRW |
101.0000 KRW |
99.8900 KRW |
| 2025-10-31 |
104.9207 KRW |
477,632.2802 CPOOL |
106.0000 KRW |
103.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-10-30 |
102.6591 KRW |
345,492.5999 CPOOL |
106.0000 KRW |
100.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2025-10-29 |
121.9308 KRW |
739,407.3247 CPOOL |
121.0000 KRW |
119.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2025-10-28 |
128.5095 KRW |
376,461.5669 CPOOL |
131.0000 KRW |
126.0000 KRW |
131.0000 KRW |
127.0000 KRW |
| 2025-10-27 |
129.1950 KRW |
846,281.0790 CPOOL |
129.0000 KRW |
127.0000 KRW |
133.0000 KRW |
130.0000 KRW |
| 2025-10-26 |
139.3841 KRW |
766,160.0762 CPOOL |
141.0000 KRW |
137.0000 KRW |
142.0000 KRW |
138.0000 KRW |
| 2025-10-25 |
147.1825 KRW |
926,860.6377 CPOOL |
146.0000 KRW |
143.0000 KRW |
151.0000 KRW |
148.0000 KRW |
| 2025-10-24 |
139.1923 KRW |
2,361,894.2884 CPOOL |
138.0000 KRW |
137.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2025-10-23 |
142.2314 KRW |
6,493,826.0347 CPOOL |
144.0000 KRW |
139.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2025-10-22 |
159.1232 KRW |
5,123,665.2299 CPOOL |
167.0000 KRW |
152.0000 KRW |
168.0000 KRW |
153.0000 KRW |