Identifier on Bithumb: KRW-COOKIE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
78.4626 KRW |
136,916.1613 COOKIE |
78.7900 KRW |
76.6200 KRW |
80.7300 KRW |
77.4400 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 |
| 2025-10-30 |
118.7630 KRW |
248,655.4516 COOKIE |
123.0000 KRW |
116.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2025-10-29 |
130.3484 KRW |
538,423.0635 COOKIE |
131.0000 KRW |
126.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2025-10-28 |
135.5205 KRW |
229,220.5409 COOKIE |
141.0000 KRW |
132.0000 KRW |
141.0000 KRW |
133.0000 KRW |
| 2025-10-27 |
141.1620 KRW |
151,971.9120 COOKIE |
138.0000 KRW |
138.0000 KRW |
144.0000 KRW |
141.0000 KRW |
| 2025-10-26 |
140.0501 KRW |
344,780.7866 COOKIE |
139.0000 KRW |
139.0000 KRW |
142.0000 KRW |
142.0000 KRW |
| 2025-10-25 |
140.4351 KRW |
1,097,975.0119 COOKIE |
141.0000 KRW |
137.0000 KRW |
147.0000 KRW |
144.0000 KRW |
| 2025-10-24 |
131.0360 KRW |
1,640,347.5658 COOKIE |
126.0000 KRW |
126.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2025-10-23 |
124.1519 KRW |
527,574.7710 COOKIE |
123.0000 KRW |
122.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2025-10-22 |
123.9799 KRW |
480,117.9472 COOKIE |
128.0000 KRW |
119.0000 KRW |
128.0000 KRW |
120.0000 KRW |
| 2025-10-21 |
130.4105 KRW |
457,089.6750 COOKIE |
133.0000 KRW |
127.0000 KRW |
135.0000 KRW |
127.0000 KRW |
| 2025-10-20 |
127.4403 KRW |
317,634.5629 COOKIE |
130.0000 KRW |
127.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2025-10-19 |
130.9530 KRW |
550,509.8511 COOKIE |
130.0000 KRW |
129.0000 KRW |
132.0000 KRW |
131.0000 KRW |
| 2025-10-18 |
128.7448 KRW |
318,061.0504 COOKIE |
129.0000 KRW |
128.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2025-10-17 |
130.8869 KRW |
479,784.5369 COOKIE |
127.0000 KRW |
127.0000 KRW |
133.0000 KRW |
131.0000 KRW |