Identifier on Bithumb: KRW-COOKIE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
59.9463 KRW |
69,908.8720 COOKIE |
59.8900 KRW |
59.6100 KRW |
61.0600 KRW |
59.6100 KRW |
| 2025-12-18 |
59.9257 KRW |
797,260.8642 COOKIE |
62.4200 KRW |
56.4800 KRW |
62.9600 KRW |
56.9900 KRW |
| 2025-12-17 |
66.1701 KRW |
343,453.6162 COOKIE |
69.1400 KRW |
63.0000 KRW |
69.4900 KRW |
63.1000 KRW |
| 2025-12-16 |
67.2968 KRW |
91,299.3280 COOKIE |
67.7400 KRW |
66.7000 KRW |
67.7400 KRW |
67.1400 KRW |
| 2025-12-15 |
66.3175 KRW |
667,929.6384 COOKIE |
67.5200 KRW |
64.2200 KRW |
67.6000 KRW |
65.3400 KRW |
| 2025-12-14 |
70.3464 KRW |
238,943.7426 COOKIE |
71.2800 KRW |
68.7000 KRW |
71.4800 KRW |
68.8900 KRW |
| 2025-12-13 |
74.3667 KRW |
106,207.7727 COOKIE |
75.2400 KRW |
73.9000 KRW |
75.2400 KRW |
74.5300 KRW |
| 2025-12-12 |
76.0475 KRW |
226,700.1791 COOKIE |
77.1400 KRW |
73.5100 KRW |
77.7300 KRW |
74.9500 KRW |
| 2025-12-11 |
75.3784 KRW |
69,335.6881 COOKIE |
75.8900 KRW |
75.1600 KRW |
77.9000 KRW |
77.2200 KRW |
| 2025-12-10 |
81.9474 KRW |
405,649.3912 COOKIE |
80.4200 KRW |
79.8500 KRW |
84.1300 KRW |
80.7200 KRW |
| 2025-12-09 |
85.0280 KRW |
244,305.3629 COOKIE |
82.7100 KRW |
82.7100 KRW |
87.4100 KRW |
84.5500 KRW |
| 2025-12-08 |
78.8007 KRW |
105,321.9022 COOKIE |
79.4400 KRW |
78.0000 KRW |
79.7400 KRW |
79.2000 KRW |
| 2025-12-07 |
81.2110 KRW |
344,086.7738 COOKIE |
78.1600 KRW |
78.1600 KRW |
84.2700 KRW |
79.2900 KRW |
| 2025-12-06 |
82.5439 KRW |
302,273.4967 COOKIE |
80.7900 KRW |
80.3200 KRW |
84.3000 KRW |
83.1500 KRW |
| 2025-12-05 |
78.4241 KRW |
139,746.4015 COOKIE |
78.7900 KRW |
75.6900 KRW |
80.7300 KRW |
77.2600 KRW |
| 2025-12-04 |
83.9522 KRW |
226,913.4296 COOKIE |
82.7700 KRW |
81.4800 KRW |
85.7700 KRW |
82.0300 KRW |
| 2025-12-03 |
82.6372 KRW |
112,748.7941 COOKIE |
82.6600 KRW |
82.1400 KRW |
84.2400 KRW |
84.2400 KRW |
| 2025-12-02 |
83.1348 KRW |
623,887.9107 COOKIE |
78.4900 KRW |
78.4900 KRW |
85.3000 KRW |
82.1800 KRW |
| 2025-12-01 |
74.8329 KRW |
365,232.8109 COOKIE |
75.0800 KRW |
73.1500 KRW |
75.5900 KRW |
75.5500 KRW |
| 2025-11-30 |
86.2236 KRW |
300,055.4818 COOKIE |
84.1500 KRW |
84.1500 KRW |
87.4200 KRW |
87.4200 KRW |
| 2025-11-29 |
86.1739 KRW |
326,183.0355 COOKIE |
86.5700 KRW |
84.5900 KRW |
87.6100 KRW |
84.9000 KRW |
| 2025-11-28 |
87.6694 KRW |
618,739.0311 COOKIE |
89.1400 KRW |
85.1300 KRW |
91.0000 KRW |
86.3000 KRW |
| 2025-11-27 |
86.8869 KRW |
849,302.5690 COOKIE |
81.7600 KRW |
81.7600 KRW |
89.6100 KRW |
86.2100 KRW |
| 2025-11-26 |
80.6090 KRW |
78,752.9305 COOKIE |
77.5900 KRW |
76.7900 KRW |
81.6800 KRW |
80.2200 KRW |
| 2025-11-25 |
79.9642 KRW |
620,772.5117 COOKIE |
78.6400 KRW |
78.5200 KRW |
82.4500 KRW |
81.2000 KRW |
| 2025-11-24 |
77.7838 KRW |
3,940,109.8475 COOKIE |
76.4400 KRW |
76.0000 KRW |
81.5100 KRW |
81.2800 KRW |
| 2025-11-23 |
76.3199 KRW |
3,917,906.3908 COOKIE |
71.5100 KRW |
71.5000 KRW |
79.6200 KRW |
73.1500 KRW |
| 2025-11-22 |
77.5182 KRW |
2,625,326.4126 COOKIE |
71.5100 KRW |
71.5000 KRW |
79.6200 KRW |
75.0400 KRW |
| 2025-11-21 |
72.6599 KRW |
616,830.0589 COOKIE |
73.0800 KRW |
71.7100 KRW |
74.7000 KRW |
72.7000 KRW |
| 2025-11-20 |
78.5737 KRW |
1,670,355.3767 COOKIE |
83.4000 KRW |
75.7200 KRW |
83.4400 KRW |
78.9500 KRW |
| 2025-11-19 |
78.9339 KRW |
966,130.2821 COOKIE |
81.5700 KRW |
76.2700 KRW |
82.6400 KRW |
80.7200 KRW |
| 2025-11-18 |
82.3630 KRW |
505,519.2588 COOKIE |
79.0200 KRW |
78.6900 KRW |
85.1700 KRW |
83.8200 KRW |
| 2025-11-17 |
82.9927 KRW |
460,123.3890 COOKIE |
85.3000 KRW |
80.2200 KRW |
85.3600 KRW |
81.0100 KRW |
| 2025-11-16 |
85.6781 KRW |
496,446.5017 COOKIE |
89.3100 KRW |
83.0200 KRW |
89.3100 KRW |
85.3300 KRW |
| 2025-11-15 |
92.9975 KRW |
68,587.7733 COOKIE |
93.1800 KRW |
91.9100 KRW |
94.0900 KRW |
92.8100 KRW |
| 2025-11-14 |
97.9340 KRW |
885,942.1550 COOKIE |
94.9600 KRW |
92.9500 KRW |
99.9000 KRW |
94.1800 KRW |
| 2025-11-13 |
102.2647 KRW |
1,991,760.4138 COOKIE |
110.0000 KRW |
99.2300 KRW |
110.0000 KRW |
101.0000 KRW |
| 2025-11-12 |
110.8474 KRW |
1,139,128.0186 COOKIE |
113.0000 KRW |
105.0000 KRW |
117.0000 KRW |
108.0000 KRW |
| 2025-11-11 |
106.6962 KRW |
169,845.1886 COOKIE |
110.0000 KRW |
104.0000 KRW |
111.0000 KRW |
104.0000 KRW |
| 2025-11-10 |
112.4316 KRW |
1,077,431.3225 COOKIE |
111.0000 KRW |
110.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2025-11-09 |
113.3155 KRW |
2,121,137.2442 COOKIE |
110.0000 KRW |
110.0000 KRW |
117.0000 KRW |
112.0000 KRW |
| 2025-11-08 |
111.3047 KRW |
620,812.4986 COOKIE |
113.0000 KRW |
110.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2025-11-07 |
107.8164 KRW |
1,959,988.5910 COOKIE |
105.0000 KRW |
105.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-11-06 |
100.1300 KRW |
1,972,974.0320 COOKIE |
101.0000 KRW |
97.9800 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-11-05 |
100.6188 KRW |
322,422.5159 COOKIE |
98.8700 KRW |
98.2900 KRW |
102.0000 KRW |
100.0000 KRW |
| 2025-11-04 |
102.6522 KRW |
588,017.2479 COOKIE |
105.0000 KRW |
98.4200 KRW |
106.0000 KRW |
101.0000 KRW |
| 2025-11-03 |
108.4952 KRW |
1,101,019.2057 COOKIE |
114.0000 KRW |
106.0000 KRW |
114.0000 KRW |
106.0000 KRW |
| 2025-11-02 |
125.2582 KRW |
333,062.1224 COOKIE |
123.0000 KRW |
123.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2025-11-01 |
134.8957 KRW |
413,261.2868 COOKIE |
135.0000 KRW |
133.0000 KRW |
136.0000 KRW |
136.0000 KRW |
| 2025-10-31 |
122.8545 KRW |
246,684.1907 COOKIE |
123.0000 KRW |
120.0000 KRW |
125.0000 KRW |
122.0000 KRW |