Identifier on Bithumb: KRW-COOKIE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
32.4826 KRW |
1,236,092.6400 COOKIE |
33.4100 KRW |
32.0800 KRW |
34.1600 KRW |
32.5200 KRW |
| 2026-02-02 |
34.4758 KRW |
2,822,115.9599 COOKIE |
33.9900 KRW |
33.9900 KRW |
35.0000 KRW |
34.7200 KRW |
| 2026-02-01 |
33.9792 KRW |
617,465.8610 COOKIE |
34.6300 KRW |
33.4000 KRW |
34.6300 KRW |
34.1500 KRW |
| 2026-01-31 |
32.9206 KRW |
3,678,996.0768 COOKIE |
34.1100 KRW |
30.5900 KRW |
34.7100 KRW |
34.8400 KRW |
| 2026-01-30 |
37.0101 KRW |
766,320.7158 COOKIE |
36.5400 KRW |
36.2200 KRW |
37.2200 KRW |
36.7700 KRW |
| 2026-01-29 |
37.0788 KRW |
1,217,411.9990 COOKIE |
37.6600 KRW |
36.6200 KRW |
38.4700 KRW |
37.8200 KRW |
| 2026-01-28 |
40.8853 KRW |
275,719.0846 COOKIE |
41.3700 KRW |
40.4900 KRW |
41.3700 KRW |
40.8000 KRW |
| 2026-01-27 |
41.0307 KRW |
573,053.8180 COOKIE |
40.3700 KRW |
40.3700 KRW |
41.7600 KRW |
41.4900 KRW |
| 2026-01-26 |
41.6120 KRW |
301,290.5728 COOKIE |
41.2800 KRW |
41.1100 KRW |
42.0100 KRW |
41.8500 KRW |
| 2026-01-25 |
41.7398 KRW |
4,300,970.3207 COOKIE |
42.5900 KRW |
39.7700 KRW |
43.8800 KRW |
40.0400 KRW |
| 2026-01-24 |
42.0895 KRW |
3,180,851.8595 COOKIE |
42.2100 KRW |
41.6900 KRW |
42.5600 KRW |
42.3800 KRW |
| 2026-01-23 |
41.7238 KRW |
1,446,736.3105 COOKIE |
41.8100 KRW |
41.2800 KRW |
43.4600 KRW |
41.3800 KRW |
| 2026-01-22 |
43.0989 KRW |
664,322.2734 COOKIE |
42.6100 KRW |
42.5100 KRW |
43.5600 KRW |
43.2100 KRW |
| 2026-01-21 |
44.6076 KRW |
719,551.8413 COOKIE |
45.1700 KRW |
43.2100 KRW |
45.6800 KRW |
45.6800 KRW |
| 2026-01-20 |
43.9665 KRW |
1,284,603.9651 COOKIE |
44.7600 KRW |
43.2000 KRW |
44.7600 KRW |
43.9300 KRW |
| 2026-01-19 |
46.7484 KRW |
1,078,137.0531 COOKIE |
46.8800 KRW |
46.2900 KRW |
47.3200 KRW |
46.2900 KRW |
| 2026-01-18 |
51.4733 KRW |
1,657,167.3813 COOKIE |
51.1500 KRW |
50.9400 KRW |
52.2200 KRW |
51.6200 KRW |
| 2026-01-17 |
54.7850 KRW |
1,944,045.7594 COOKIE |
54.8500 KRW |
54.2300 KRW |
55.2900 KRW |
54.4300 KRW |
| 2026-01-16 |
52.8962 KRW |
4,277,822.9489 COOKIE |
53.7500 KRW |
52.3400 KRW |
54.1900 KRW |
53.1600 KRW |
| 2026-01-15 |
57.6651 KRW |
10,828,945.7005 COOKIE |
64.6500 KRW |
55.5600 KRW |
64.6500 KRW |
56.7000 KRW |
| 2026-01-14 |
68.6369 KRW |
739,693.6321 COOKIE |
69.5400 KRW |
65.1800 KRW |
70.8100 KRW |
65.3200 KRW |
| 2026-01-13 |
66.2808 KRW |
410,075.7575 COOKIE |
63.4000 KRW |
63.1000 KRW |
68.1800 KRW |
67.3900 KRW |
| 2026-01-12 |
62.2116 KRW |
15,705.1028 COOKIE |
61.7000 KRW |
61.2000 KRW |
62.5700 KRW |
61.6400 KRW |
| 2026-01-11 |
63.8777 KRW |
80,777.7892 COOKIE |
65.0500 KRW |
62.7000 KRW |
65.4600 KRW |
62.8500 KRW |
| 2026-01-10 |
65.1813 KRW |
174,407.4245 COOKIE |
65.3700 KRW |
64.8600 KRW |
65.4300 KRW |
65.2900 KRW |
| 2026-01-09 |
66.0122 KRW |
205,119.5891 COOKIE |
64.8200 KRW |
64.8100 KRW |
66.7100 KRW |
64.9400 KRW |
| 2026-01-08 |
63.5450 KRW |
198,709.3075 COOKIE |
62.2100 KRW |
61.8700 KRW |
64.1400 KRW |
63.2700 KRW |
| 2026-01-07 |
65.7759 KRW |
176,612.1526 COOKIE |
66.6000 KRW |
65.1400 KRW |
66.6000 KRW |
65.3000 KRW |
| 2026-01-06 |
68.8805 KRW |
897,045.0479 COOKIE |
71.5400 KRW |
66.1700 KRW |
71.8100 KRW |
69.1000 KRW |
| 2026-01-05 |
71.2421 KRW |
636,014.4070 COOKIE |
72.3700 KRW |
69.9600 KRW |
72.5700 KRW |
70.6300 KRW |
| 2026-01-04 |
68.0435 KRW |
2,059,306.6330 COOKIE |
66.5700 KRW |
66.0800 KRW |
69.3700 KRW |
67.5300 KRW |
| 2026-01-03 |
64.0491 KRW |
862,014.2354 COOKIE |
63.0800 KRW |
62.3600 KRW |
65.4200 KRW |
65.3100 KRW |
| 2026-01-02 |
65.8114 KRW |
1,297,381.5328 COOKIE |
65.4400 KRW |
64.4700 KRW |
67.3900 KRW |
66.6400 KRW |
| 2026-01-01 |
65.7250 KRW |
16,453,122.8388 COOKIE |
62.7000 KRW |
62.0000 KRW |
73.9500 KRW |
66.2400 KRW |
| 2025-12-31 |
78.1053 KRW |
45,275,285.7920 COOKIE |
57.8500 KRW |
56.3100 KRW |
110.0000 KRW |
61.0800 KRW |
| 2025-12-30 |
56.5179 KRW |
41,115.4782 COOKIE |
56.5500 KRW |
56.1800 KRW |
56.7300 KRW |
56.5300 KRW |
| 2025-12-29 |
56.5111 KRW |
198,925.7180 COOKIE |
57.0000 KRW |
55.7700 KRW |
57.0000 KRW |
56.8100 KRW |
| 2025-12-28 |
59.8479 KRW |
107,739.0107 COOKIE |
60.4100 KRW |
58.9100 KRW |
60.4100 KRW |
59.0300 KRW |
| 2025-12-27 |
60.3524 KRW |
58,155.1025 COOKIE |
60.4500 KRW |
60.0900 KRW |
61.3600 KRW |
60.3900 KRW |
| 2025-12-26 |
58.5417 KRW |
105,750.9938 COOKIE |
58.0400 KRW |
57.9100 KRW |
58.6500 KRW |
58.4000 KRW |
| 2025-12-25 |
59.3114 KRW |
12,677.9817 COOKIE |
59.3700 KRW |
59.0000 KRW |
59.4300 KRW |
59.4300 KRW |
| 2025-12-24 |
57.9960 KRW |
65,773.6071 COOKIE |
57.6800 KRW |
57.3600 KRW |
58.3200 KRW |
58.2400 KRW |
| 2025-12-23 |
58.4758 KRW |
528,801.4213 COOKIE |
56.1400 KRW |
56.1400 KRW |
60.1900 KRW |
59.8800 KRW |
| 2025-12-22 |
58.3742 KRW |
173,524.2241 COOKIE |
59.4100 KRW |
57.1600 KRW |
59.4100 KRW |
57.6600 KRW |
| 2025-12-21 |
57.8031 KRW |
116,251.1197 COOKIE |
57.6800 KRW |
57.0100 KRW |
58.1100 KRW |
57.9000 KRW |
| 2025-12-20 |
62.4382 KRW |
38,971.2419 COOKIE |
61.8900 KRW |
61.5300 KRW |
63.1600 KRW |
62.2100 KRW |
| 2025-12-19 |
60.0066 KRW |
207,918.0930 COOKIE |
59.8900 KRW |
59.3700 KRW |
62.0000 KRW |
61.7000 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 |