Identifier on Bithumb: KRW-COOKIE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
351.4531 KRW |
2,975,676.5683 COOKIE |
341.0000 KRW |
339.0000 KRW |
363.0000 KRW |
341.0000 KRW |
| 2025-06-09 |
352.8664 KRW |
2,124,897.1998 COOKIE |
341.0000 KRW |
339.0000 KRW |
363.0000 KRW |
353.0000 KRW |
| 2025-06-08 |
304.7935 KRW |
645,236.4761 COOKIE |
296.0000 KRW |
296.0000 KRW |
309.0000 KRW |
306.0000 KRW |
| 2025-06-07 |
294.6023 KRW |
310,658.4984 COOKIE |
296.0000 KRW |
293.0000 KRW |
299.0000 KRW |
296.0000 KRW |
| 2025-06-06 |
290.8377 KRW |
431,116.9014 COOKIE |
300.0000 KRW |
282.0000 KRW |
301.0000 KRW |
287.0000 KRW |
| 2025-06-05 |
291.8759 KRW |
1,057,138.3138 COOKIE |
305.0000 KRW |
284.0000 KRW |
309.0000 KRW |
296.0000 KRW |
| 2025-06-04 |
312.4215 KRW |
471,380.4789 COOKIE |
315.0000 KRW |
303.0000 KRW |
319.0000 KRW |
307.0000 KRW |
| 2025-06-03 |
328.5196 KRW |
521,243.6248 COOKIE |
335.0000 KRW |
322.0000 KRW |
335.0000 KRW |
325.0000 KRW |
| 2025-06-02 |
342.5628 KRW |
934,745.5998 COOKIE |
340.0000 KRW |
334.0000 KRW |
349.0000 KRW |
348.0000 KRW |
| 2025-06-01 |
333.9277 KRW |
2,126,566.3621 COOKIE |
316.0000 KRW |
316.0000 KRW |
352.0000 KRW |
352.0000 KRW |
| 2025-05-31 |
320.3925 KRW |
1,317,607.9699 COOKIE |
326.0000 KRW |
313.0000 KRW |
331.0000 KRW |
315.0000 KRW |
| 2025-05-30 |
318.4235 KRW |
1,865,257.6694 COOKIE |
321.0000 KRW |
306.0000 KRW |
331.0000 KRW |
318.0000 KRW |
| 2025-05-29 |
335.2630 KRW |
1,270,551.2824 COOKIE |
337.0000 KRW |
327.0000 KRW |
343.0000 KRW |
340.0000 KRW |
| 2025-05-28 |
348.0045 KRW |
2,505,152.2793 COOKIE |
361.0000 KRW |
335.0000 KRW |
362.0000 KRW |
346.0000 KRW |
| 2025-05-27 |
382.9735 KRW |
5,808,035.5898 COOKIE |
383.0000 KRW |
372.0000 KRW |
389.0000 KRW |
383.0000 KRW |
| 2025-05-26 |
369.0663 KRW |
4,969,958.8783 COOKIE |
379.0000 KRW |
359.0000 KRW |
382.0000 KRW |
362.0000 KRW |
| 2025-05-25 |
412.8131 KRW |
1,683,244.5872 COOKIE |
412.0000 KRW |
396.0000 KRW |
428.0000 KRW |
396.0000 KRW |
| 2025-05-24 |
423.7330 KRW |
3,340,664.4987 COOKIE |
428.0000 KRW |
406.0000 KRW |
441.0000 KRW |
422.0000 KRW |
| 2025-05-23 |
425.5133 KRW |
11,653,610.7007 COOKIE |
436.0000 KRW |
396.0000 KRW |
450.0000 KRW |
403.0000 KRW |
| 2025-05-22 |
385.6821 KRW |
11,129,854.5792 COOKIE |
378.0000 KRW |
364.0000 KRW |
414.0000 KRW |
372.0000 KRW |
| 2025-05-21 |
305.8319 KRW |
15,943,971.9830 COOKIE |
312.0000 KRW |
285.0000 KRW |
328.0000 KRW |
313.0000 KRW |
| 2025-05-20 |
217.8952 KRW |
268,918.9260 COOKIE |
213.0000 KRW |
210.0000 KRW |
224.0000 KRW |
222.0000 KRW |
| 2025-05-19 |
214.6353 KRW |
344,517.7250 COOKIE |
217.0000 KRW |
212.0000 KRW |
221.0000 KRW |
213.0000 KRW |
| 2025-05-18 |
230.2871 KRW |
624,087.4409 COOKIE |
232.0000 KRW |
217.0000 KRW |
238.0000 KRW |
226.0000 KRW |
| 2025-05-17 |
211.3265 KRW |
328,133.4256 COOKIE |
214.0000 KRW |
208.0000 KRW |
216.0000 KRW |
214.0000 KRW |
| 2025-05-16 |
228.0507 KRW |
296,269.2737 COOKIE |
232.0000 KRW |
219.0000 KRW |
236.0000 KRW |
224.0000 KRW |
| 2025-05-15 |
233.9082 KRW |
349,596.4201 COOKIE |
224.0000 KRW |
224.0000 KRW |
242.0000 KRW |
226.0000 KRW |
| 2025-05-14 |
251.2109 KRW |
300,638.3868 COOKIE |
253.0000 KRW |
246.0000 KRW |
255.0000 KRW |
251.0000 KRW |
| 2025-05-13 |
263.4681 KRW |
1,085,164.4724 COOKIE |
246.0000 KRW |
246.0000 KRW |
273.0000 KRW |
270.0000 KRW |
| 2025-05-12 |
261.7191 KRW |
879,181.8879 COOKIE |
276.0000 KRW |
250.0000 KRW |
277.0000 KRW |
258.0000 KRW |
| 2025-05-11 |
255.7798 KRW |
277,927.9527 COOKIE |
256.0000 KRW |
251.0000 KRW |
264.0000 KRW |
254.0000 KRW |
| 2025-05-10 |
253.8659 KRW |
330,222.9758 COOKIE |
250.0000 KRW |
245.0000 KRW |
268.0000 KRW |
260.0000 KRW |
| 2025-05-09 |
258.0345 KRW |
917,285.6295 COOKIE |
254.0000 KRW |
245.0000 KRW |
264.0000 KRW |
257.0000 KRW |
| 2025-05-08 |
251.6233 KRW |
569,528.2203 COOKIE |
242.0000 KRW |
242.0000 KRW |
260.0000 KRW |
249.0000 KRW |
| 2025-05-07 |
236.6751 KRW |
400,783.1768 COOKIE |
239.0000 KRW |
229.0000 KRW |
243.0000 KRW |
235.0000 KRW |
| 2025-05-06 |
209.0679 KRW |
417,141.9799 COOKIE |
211.0000 KRW |
203.0000 KRW |
214.0000 KRW |
211.0000 KRW |
| 2025-05-05 |
221.0778 KRW |
279,832.6174 COOKIE |
230.0000 KRW |
216.0000 KRW |
230.0000 KRW |
218.0000 KRW |
| 2025-05-04 |
229.1981 KRW |
458,577.3242 COOKIE |
232.0000 KRW |
221.0000 KRW |
238.0000 KRW |
221.0000 KRW |
| 2025-05-03 |
235.3666 KRW |
622,738.9302 COOKIE |
243.0000 KRW |
230.0000 KRW |
245.0000 KRW |
232.0000 KRW |
| 2025-05-02 |
272.2804 KRW |
1,377,319.8876 COOKIE |
268.0000 KRW |
263.0000 KRW |
281.0000 KRW |
264.0000 KRW |
| 2025-05-01 |
274.5241 KRW |
1,556,240.3509 COOKIE |
289.0000 KRW |
261.0000 KRW |
291.0000 KRW |
273.0000 KRW |
| 2025-04-30 |
248.4527 KRW |
2,199,579.8813 COOKIE |
253.0000 KRW |
237.0000 KRW |
263.0000 KRW |
256.0000 KRW |
| 2025-04-29 |
259.4772 KRW |
10,669,372.7158 COOKIE |
237.0000 KRW |
237.0000 KRW |
276.0000 KRW |
270.0000 KRW |
| 2025-04-28 |
203.0372 KRW |
3,728,716.2691 COOKIE |
186.0000 KRW |
183.0000 KRW |
212.0000 KRW |
209.0000 KRW |
| 2025-04-27 |
179.8470 KRW |
347,333.1017 COOKIE |
179.0000 KRW |
178.0000 KRW |
184.0000 KRW |
181.0000 KRW |
| 2025-04-26 |
196.9667 KRW |
617,808.3957 COOKIE |
191.0000 KRW |
191.0000 KRW |
202.0000 KRW |
197.0000 KRW |
| 2025-04-25 |
184.7011 KRW |
536,454.8573 COOKIE |
190.0000 KRW |
182.0000 KRW |
190.0000 KRW |
185.0000 KRW |
| 2025-04-24 |
174.5048 KRW |
223,177.6971 COOKIE |
175.0000 KRW |
170.0000 KRW |
177.0000 KRW |
176.0000 KRW |
| 2025-04-23 |
185.3259 KRW |
5,000,459.9989 COOKIE |
181.0000 KRW |
174.0000 KRW |
198.0000 KRW |
175.0000 KRW |
| 2025-04-22 |
154.8934 KRW |
267,144.0183 COOKIE |
153.0000 KRW |
148.0000 KRW |
160.0000 KRW |
158.0000 KRW |