Identifier on Bithumb: KRW-COTI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-27 |
51.0459 KRW |
13,172.5096 COTI |
50.4200 KRW |
50.3900 KRW |
51.6600 KRW |
50.9000 KRW |
| 2025-10-26 |
50.7793 KRW |
283,889.5546 COTI |
50.6700 KRW |
50.0200 KRW |
51.4700 KRW |
51.2400 KRW |
| 2025-10-25 |
50.2290 KRW |
32,044.2007 COTI |
50.9900 KRW |
50.1400 KRW |
50.9900 KRW |
50.9300 KRW |
| 2025-10-24 |
50.3165 KRW |
70,797.5298 COTI |
50.6400 KRW |
50.0800 KRW |
51.3200 KRW |
50.4900 KRW |
| 2025-10-23 |
50.7165 KRW |
379,976.5807 COTI |
50.9400 KRW |
50.4500 KRW |
51.6900 KRW |
50.4900 KRW |
| 2025-10-22 |
50.6843 KRW |
341,467.0867 COTI |
51.0900 KRW |
48.6400 KRW |
52.6400 KRW |
48.6800 KRW |
| 2025-10-21 |
52.9183 KRW |
474,520.6066 COTI |
52.9700 KRW |
52.1300 KRW |
53.6600 KRW |
52.9000 KRW |
| 2025-10-20 |
51.5836 KRW |
38,174.2354 COTI |
52.6300 KRW |
51.0300 KRW |
52.7300 KRW |
51.3700 KRW |
| 2025-10-19 |
52.1769 KRW |
52,225.9483 COTI |
51.6100 KRW |
51.6100 KRW |
52.3100 KRW |
52.3100 KRW |
| 2025-10-18 |
52.1181 KRW |
201,123.3760 COTI |
50.8800 KRW |
50.8800 KRW |
53.5300 KRW |
52.8500 KRW |
| 2025-10-17 |
50.0762 KRW |
106,726.3155 COTI |
49.7100 KRW |
49.4300 KRW |
51.1800 KRW |
50.3700 KRW |
| 2025-10-16 |
54.0844 KRW |
356,093.6954 COTI |
55.5500 KRW |
52.8400 KRW |
55.9000 KRW |
53.4700 KRW |
| 2025-10-15 |
57.5706 KRW |
778,804.1112 COTI |
57.6600 KRW |
55.8400 KRW |
60.8500 KRW |
56.2500 KRW |
| 2025-10-14 |
58.9691 KRW |
692,450.1019 COTI |
57.5700 KRW |
57.1100 KRW |
61.4900 KRW |
59.5100 KRW |
| 2025-10-13 |
59.2729 KRW |
414,009.9803 COTI |
57.0400 KRW |
57.0400 KRW |
60.5900 KRW |
60.4200 KRW |
| 2025-10-12 |
57.0789 KRW |
484,826.1740 COTI |
55.0100 KRW |
55.0100 KRW |
58.1300 KRW |
57.6400 KRW |
| 2025-10-11 |
54.8202 KRW |
695,437.8387 COTI |
56.2000 KRW |
52.0800 KRW |
57.3100 KRW |
53.8900 KRW |
| 2025-10-10 |
70.8235 KRW |
4,244,741.4463 COTI |
78.1800 KRW |
41.0900 KRW |
79.1300 KRW |
51.3200 KRW |
| 2025-10-09 |
72.2773 KRW |
2,520,811.3156 COTI |
72.7300 KRW |
71.0700 KRW |
73.5400 KRW |
72.9500 KRW |
| 2025-10-08 |
71.4820 KRW |
1,564,855.2285 COTI |
67.5000 KRW |
67.4500 KRW |
73.8500 KRW |
71.1300 KRW |
| 2025-10-07 |
65.4439 KRW |
593,453.2516 COTI |
66.4100 KRW |
64.4000 KRW |
70.5100 KRW |
66.1600 KRW |
| 2025-10-06 |
68.7569 KRW |
288,326.4248 COTI |
70.4000 KRW |
67.9900 KRW |
70.5400 KRW |
68.0700 KRW |
| 2025-10-05 |
64.9942 KRW |
382,166.0517 COTI |
65.9900 KRW |
64.2300 KRW |
66.0900 KRW |
64.6000 KRW |
| 2025-10-04 |
67.1157 KRW |
2,133,720.9854 COTI |
66.9200 KRW |
66.0400 KRW |
68.5900 KRW |
66.9400 KRW |
| 2025-10-03 |
67.4599 KRW |
931,956.2763 COTI |
66.9200 KRW |
66.8000 KRW |
68.5900 KRW |
67.5800 KRW |
| 2025-10-02 |
66.6062 KRW |
488,753.4278 COTI |
64.6700 KRW |
64.6700 KRW |
67.3200 KRW |
66.9400 KRW |
| 2025-10-01 |
64.0708 KRW |
63,608.0170 COTI |
63.7400 KRW |
63.0200 KRW |
64.6800 KRW |
64.6700 KRW |
| 2025-09-30 |
60.6338 KRW |
252,064.5096 COTI |
60.9200 KRW |
59.9800 KRW |
61.5200 KRW |
61.5200 KRW |
| 2025-09-29 |
61.3677 KRW |
110,373.8009 COTI |
62.6600 KRW |
60.7200 KRW |
62.6600 KRW |
62.5800 KRW |
| 2025-09-28 |
63.0127 KRW |
39,782.1987 COTI |
62.3600 KRW |
62.3600 KRW |
63.3700 KRW |
63.0800 KRW |
| 2025-09-27 |
62.8535 KRW |
159,989.3269 COTI |
63.5500 KRW |
62.7500 KRW |
63.5500 KRW |
62.8500 KRW |
| 2025-09-26 |
62.9687 KRW |
86,648.7929 COTI |
62.0300 KRW |
61.6600 KRW |
63.4000 KRW |
63.2700 KRW |
| 2025-09-25 |
62.8733 KRW |
308,704.6467 COTI |
63.8700 KRW |
61.8000 KRW |
63.9400 KRW |
62.4100 KRW |
| 2025-09-24 |
66.1164 KRW |
16,951.9345 COTI |
66.7000 KRW |
65.4200 KRW |
66.7300 KRW |
65.4200 KRW |
| 2025-09-23 |
66.5358 KRW |
30,081.8156 COTI |
66.5100 KRW |
66.1700 KRW |
67.7700 KRW |
66.8100 KRW |
| 2025-09-22 |
66.1227 KRW |
253,855.4483 COTI |
65.9000 KRW |
65.6800 KRW |
67.0200 KRW |
66.7800 KRW |
| 2025-09-21 |
71.8421 KRW |
56,253.2757 COTI |
71.8900 KRW |
71.5000 KRW |
72.5000 KRW |
71.5000 KRW |
| 2025-09-20 |
74.3388 KRW |
36,693.3012 COTI |
74.5800 KRW |
73.6100 KRW |
74.5800 KRW |
73.6100 KRW |
| 2025-09-19 |
73.2751 KRW |
370,922.4162 COTI |
73.1400 KRW |
72.3300 KRW |
75.3800 KRW |
73.2100 KRW |
| 2025-09-18 |
76.5006 KRW |
66,162.4644 COTI |
76.5400 KRW |
76.0200 KRW |
77.1700 KRW |
76.2200 KRW |
| 2025-09-17 |
74.2306 KRW |
126,055.0287 COTI |
74.1000 KRW |
73.3900 KRW |
75.9300 KRW |
75.3900 KRW |
| 2025-09-16 |
76.6406 KRW |
639,315.5614 COTI |
73.6900 KRW |
73.3900 KRW |
78.0000 KRW |
77.6100 KRW |