Identifier on Bithumb: KRW-CPOOL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
33.1445 KRW |
69,031.0796 CPOOL |
33.0400 KRW |
33.0000 KRW |
33.3200 KRW |
33.3100 KRW |
| 2026-02-02 |
33.3515 KRW |
3,975,225.9065 CPOOL |
33.0400 KRW |
32.3100 KRW |
35.0000 KRW |
34.9500 KRW |
| 2026-02-01 |
32.2694 KRW |
5,212,911.8931 CPOOL |
32.1700 KRW |
31.2900 KRW |
33.9000 KRW |
33.9000 KRW |
| 2026-01-31 |
32.9377 KRW |
1,877,261.1350 CPOOL |
34.3200 KRW |
31.3200 KRW |
35.9400 KRW |
33.9500 KRW |
| 2026-01-30 |
37.5081 KRW |
572,646.6402 CPOOL |
37.5600 KRW |
36.9600 KRW |
37.9600 KRW |
37.6700 KRW |
| 2026-01-29 |
36.1742 KRW |
1,853,237.7707 CPOOL |
37.3300 KRW |
34.9000 KRW |
37.3300 KRW |
36.6700 KRW |
| 2026-01-28 |
39.5427 KRW |
193,727.8333 CPOOL |
40.0200 KRW |
39.2300 KRW |
40.1600 KRW |
39.9700 KRW |
| 2026-01-27 |
39.5530 KRW |
200,702.5198 CPOOL |
39.2000 KRW |
39.1800 KRW |
40.4000 KRW |
40.1700 KRW |
| 2026-01-26 |
40.8966 KRW |
393,982.8224 CPOOL |
40.4900 KRW |
40.4700 KRW |
41.2400 KRW |
40.7700 KRW |
| 2026-01-25 |
41.9535 KRW |
4,281,442.4175 CPOOL |
42.0600 KRW |
40.0500 KRW |
43.5500 KRW |
40.3000 KRW |
| 2026-01-24 |
44.5057 KRW |
1,998,474.1216 CPOOL |
43.9800 KRW |
43.4500 KRW |
46.1300 KRW |
45.5600 KRW |
| 2026-01-23 |
41.2738 KRW |
505,680.7469 CPOOL |
41.3600 KRW |
40.9500 KRW |
41.8200 KRW |
41.4200 KRW |
| 2026-01-22 |
39.9166 KRW |
161,926.5824 CPOOL |
39.6700 KRW |
39.5200 KRW |
40.0900 KRW |
39.6700 KRW |
| 2026-01-21 |
39.6608 KRW |
521,907.6237 CPOOL |
39.8800 KRW |
39.0000 KRW |
40.3400 KRW |
39.9200 KRW |
| 2026-01-20 |
40.0986 KRW |
1,238,611.8327 CPOOL |
40.6400 KRW |
39.0100 KRW |
40.6800 KRW |
39.7700 KRW |
| 2026-01-19 |
42.6215 KRW |
265,298.9788 CPOOL |
42.2700 KRW |
42.2600 KRW |
42.9500 KRW |
42.5100 KRW |
| 2026-01-18 |
44.9575 KRW |
132,021.8783 CPOOL |
44.9500 KRW |
44.7500 KRW |
45.3800 KRW |
45.3800 KRW |
| 2026-01-17 |
45.3673 KRW |
470,092.8150 CPOOL |
45.5000 KRW |
45.2300 KRW |
45.9000 KRW |
45.5600 KRW |
| 2026-01-16 |
44.3378 KRW |
1,626,405.1989 CPOOL |
45.0700 KRW |
43.8300 KRW |
45.1500 KRW |
44.7000 KRW |
| 2026-01-15 |
45.8539 KRW |
608,055.5553 CPOOL |
45.7600 KRW |
45.5900 KRW |
46.1100 KRW |
45.6400 KRW |
| 2026-01-14 |
47.0754 KRW |
368,142.9254 CPOOL |
46.8200 KRW |
46.7200 KRW |
47.5800 KRW |
47.0400 KRW |
| 2026-01-13 |
47.7879 KRW |
791,109.6763 CPOOL |
47.0300 KRW |
46.9700 KRW |
48.3800 KRW |
48.3700 KRW |
| 2026-01-12 |
46.7322 KRW |
709,385.9529 CPOOL |
46.8100 KRW |
46.2400 KRW |
47.2700 KRW |
47.0000 KRW |
| 2026-01-11 |
48.6739 KRW |
1,291,086.4494 CPOOL |
48.4600 KRW |
48.2800 KRW |
49.0300 KRW |
48.7000 KRW |
| 2026-01-10 |
48.1299 KRW |
424,721.7021 CPOOL |
48.1800 KRW |
48.0900 KRW |
48.3300 KRW |
48.1700 KRW |
| 2026-01-09 |
47.8763 KRW |
458,471.2824 CPOOL |
47.8300 KRW |
47.5800 KRW |
48.1300 KRW |
47.9400 KRW |
| 2026-01-08 |
47.7350 KRW |
537,134.8690 CPOOL |
47.2400 KRW |
47.2200 KRW |
48.1600 KRW |
47.9500 KRW |
| 2026-01-07 |
48.4406 KRW |
268,994.5468 CPOOL |
48.3400 KRW |
48.3300 KRW |
48.6600 KRW |
48.5100 KRW |
| 2026-01-06 |
49.3498 KRW |
1,231,024.4241 CPOOL |
49.7600 KRW |
48.8200 KRW |
50.0700 KRW |
49.3400 KRW |
| 2026-01-05 |
49.7148 KRW |
1,570,809.5050 CPOOL |
49.2600 KRW |
49.2600 KRW |
50.0900 KRW |
50.0400 KRW |
| 2026-01-04 |
50.3780 KRW |
3,098,900.5959 CPOOL |
49.1100 KRW |
49.1100 KRW |
51.0000 KRW |
50.3100 KRW |
| 2026-01-03 |
47.9378 KRW |
3,378,663.6451 CPOOL |
47.2300 KRW |
47.0000 KRW |
49.0800 KRW |
47.5200 KRW |
| 2026-01-02 |
46.9517 KRW |
1,127,271.3144 CPOOL |
46.5200 KRW |
46.0900 KRW |
47.5100 KRW |
47.1100 KRW |
| 2026-01-01 |
46.0224 KRW |
643,562.6389 CPOOL |
45.2300 KRW |
45.2000 KRW |
46.8300 KRW |
46.5700 KRW |
| 2025-12-31 |
46.3542 KRW |
8,049,537.8467 CPOOL |
45.6600 KRW |
44.2000 KRW |
49.5000 KRW |
45.6400 KRW |
| 2025-12-30 |
49.8559 KRW |
4,572,121.4242 CPOOL |
50.0000 KRW |
49.0000 KRW |
51.2800 KRW |
51.2500 KRW |
| 2025-12-29 |
47.6089 KRW |
3,989,745.0157 CPOOL |
47.2900 KRW |
46.5000 KRW |
48.4800 KRW |
47.9600 KRW |
| 2025-12-28 |
45.7916 KRW |
3,337,471.7819 CPOOL |
46.3500 KRW |
45.0000 KRW |
46.4600 KRW |
45.0500 KRW |
| 2025-12-27 |
48.9651 KRW |
6,713,750.0291 CPOOL |
49.6400 KRW |
47.7800 KRW |
49.9700 KRW |
49.0800 KRW |
| 2025-12-26 |
58.7600 KRW |
9,815,114.4191 CPOOL |
61.3200 KRW |
55.8100 KRW |
61.7000 KRW |
58.8000 KRW |
| 2025-12-25 |
45.7393 KRW |
299,356.7463 CPOOL |
45.2700 KRW |
45.2500 KRW |
46.0800 KRW |
45.6600 KRW |
| 2025-12-24 |
43.9076 KRW |
217,207.0122 CPOOL |
43.7100 KRW |
43.6300 KRW |
44.0800 KRW |
43.9000 KRW |
| 2025-12-23 |
43.7497 KRW |
658,718.8226 CPOOL |
43.4600 KRW |
43.3400 KRW |
44.1800 KRW |
44.1500 KRW |
| 2025-12-22 |
44.9979 KRW |
141,486.0962 CPOOL |
45.0800 KRW |
44.6500 KRW |
45.2800 KRW |
44.9000 KRW |
| 2025-12-21 |
44.0281 KRW |
614,285.1035 CPOOL |
44.7700 KRW |
43.6600 KRW |
44.8200 KRW |
44.8200 KRW |
| 2025-12-20 |
47.5002 KRW |
857,420.3070 CPOOL |
47.8100 KRW |
46.7400 KRW |
47.9800 KRW |
47.2000 KRW |
| 2025-12-19 |
45.4930 KRW |
6,559,586.6112 CPOOL |
44.2300 KRW |
43.7200 KRW |
48.6000 KRW |
45.4600 KRW |
| 2025-12-18 |
42.9434 KRW |
161,039.9509 CPOOL |
43.5700 KRW |
41.9900 KRW |
43.8600 KRW |
41.9900 KRW |
| 2025-12-17 |
45.3997 KRW |
670,776.7572 CPOOL |
45.8000 KRW |
43.8000 KRW |
46.9400 KRW |
44.6100 KRW |
| 2025-12-16 |
46.8693 KRW |
378,391.1532 CPOOL |
46.5500 KRW |
46.5500 KRW |
47.4200 KRW |
46.9900 KRW |