Identifier on Bithumb: KRW-COOKIE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
288.0976 KRW |
97,854.2492 COOKIE |
290.0000 KRW |
282.0000 KRW |
293.0000 KRW |
288.0000 KRW |
| 2025-07-21 |
289.0101 KRW |
485,073.9194 COOKIE |
299.0000 KRW |
281.0000 KRW |
302.0000 KRW |
290.0000 KRW |
| 2025-07-20 |
293.0366 KRW |
1,920,215.3564 COOKIE |
275.0000 KRW |
275.0000 KRW |
303.0000 KRW |
283.0000 KRW |
| 2025-07-19 |
264.1754 KRW |
206,538.7454 COOKIE |
255.0000 KRW |
255.0000 KRW |
268.0000 KRW |
266.0000 KRW |
| 2025-07-18 |
267.4749 KRW |
402,757.0947 COOKIE |
274.0000 KRW |
255.0000 KRW |
276.0000 KRW |
259.0000 KRW |
| 2025-07-17 |
273.8795 KRW |
643,374.0128 COOKIE |
278.0000 KRW |
262.0000 KRW |
282.0000 KRW |
278.0000 KRW |
| 2025-07-16 |
267.6012 KRW |
300,940.2781 COOKIE |
265.0000 KRW |
259.0000 KRW |
275.0000 KRW |
269.0000 KRW |
| 2025-07-15 |
257.3347 KRW |
361,611.5499 COOKIE |
248.0000 KRW |
248.0000 KRW |
264.0000 KRW |
258.0000 KRW |
| 2025-07-14 |
251.7546 KRW |
83,948.5939 COOKIE |
255.0000 KRW |
248.0000 KRW |
257.0000 KRW |
250.0000 KRW |
| 2025-07-13 |
259.2267 KRW |
83,091.9425 COOKIE |
255.0000 KRW |
255.0000 KRW |
263.0000 KRW |
261.0000 KRW |
| 2025-07-12 |
245.3629 KRW |
194,648.5249 COOKIE |
243.0000 KRW |
239.0000 KRW |
254.0000 KRW |
251.0000 KRW |
| 2025-07-11 |
267.8551 KRW |
116,122.0050 COOKIE |
269.0000 KRW |
261.0000 KRW |
274.0000 KRW |
272.0000 KRW |
| 2025-07-10 |
263.6128 KRW |
3,059,191.8198 COOKIE |
241.0000 KRW |
236.0000 KRW |
282.0000 KRW |
267.0000 KRW |
| 2025-07-09 |
222.3672 KRW |
212,603.3011 COOKIE |
216.0000 KRW |
212.0000 KRW |
228.0000 KRW |
226.0000 KRW |
| 2025-07-08 |
215.1456 KRW |
201,762.8452 COOKIE |
212.0000 KRW |
209.0000 KRW |
218.0000 KRW |
215.0000 KRW |
| 2025-07-07 |
217.3118 KRW |
170,035.4717 COOKIE |
220.0000 KRW |
215.0000 KRW |
220.0000 KRW |
216.0000 KRW |
| 2025-07-06 |
221.7348 KRW |
108,887.5442 COOKIE |
222.0000 KRW |
220.0000 KRW |
224.0000 KRW |
223.0000 KRW |
| 2025-07-05 |
218.9307 KRW |
139,014.4620 COOKIE |
221.0000 KRW |
216.0000 KRW |
223.0000 KRW |
220.0000 KRW |
| 2025-07-04 |
219.4736 KRW |
189,077.4485 COOKIE |
221.0000 KRW |
216.0000 KRW |
222.0000 KRW |
221.0000 KRW |
| 2025-07-03 |
235.7089 KRW |
151,161.6530 COOKIE |
238.0000 KRW |
231.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2025-07-02 |
238.8393 KRW |
555,763.2176 COOKIE |
233.0000 KRW |
231.0000 KRW |
246.0000 KRW |
241.0000 KRW |
| 2025-07-01 |
217.3012 KRW |
242,679.3041 COOKIE |
218.0000 KRW |
212.0000 KRW |
222.0000 KRW |
213.0000 KRW |
| 2025-06-30 |
237.2152 KRW |
1,150,967.0813 COOKIE |
228.0000 KRW |
227.0000 KRW |
243.0000 KRW |
233.0000 KRW |
| 2025-06-29 |
232.9232 KRW |
287,702.3770 COOKIE |
233.0000 KRW |
231.0000 KRW |
239.0000 KRW |
239.0000 KRW |
| 2025-06-28 |
232.6147 KRW |
207,015.4911 COOKIE |
226.0000 KRW |
224.0000 KRW |
239.0000 KRW |
238.0000 KRW |
| 2025-06-27 |
223.6082 KRW |
215,264.2709 COOKIE |
222.0000 KRW |
220.0000 KRW |
231.0000 KRW |
227.0000 KRW |
| 2025-06-26 |
222.8281 KRW |
375,768.4171 COOKIE |
224.0000 KRW |
217.0000 KRW |
229.0000 KRW |
225.0000 KRW |
| 2025-06-25 |
231.8599 KRW |
260,442.2714 COOKIE |
235.0000 KRW |
228.0000 KRW |
238.0000 KRW |
236.0000 KRW |
| 2025-06-24 |
246.4225 KRW |
3,037,997.1883 COOKIE |
223.0000 KRW |
213.0000 KRW |
261.0000 KRW |
249.0000 KRW |
| 2025-06-23 |
225.4628 KRW |
490,787.9831 COOKIE |
223.0000 KRW |
213.0000 KRW |
233.0000 KRW |
231.0000 KRW |
| 2025-06-22 |
207.2811 KRW |
1,069,012.8872 COOKIE |
215.0000 KRW |
206.0000 KRW |
215.0000 KRW |
208.0000 KRW |
| 2025-06-21 |
224.2455 KRW |
1,125,962.5580 COOKIE |
233.0000 KRW |
217.0000 KRW |
234.0000 KRW |
222.0000 KRW |
| 2025-06-20 |
240.9546 KRW |
503,422.3766 COOKIE |
244.0000 KRW |
235.0000 KRW |
246.0000 KRW |
245.0000 KRW |
| 2025-06-19 |
253.9607 KRW |
135,679.4667 COOKIE |
254.0000 KRW |
250.0000 KRW |
257.0000 KRW |
254.0000 KRW |
| 2025-06-18 |
255.3268 KRW |
3,694,379.4233 COOKIE |
260.0000 KRW |
239.0000 KRW |
273.0000 KRW |
253.0000 KRW |
| 2025-06-17 |
270.9847 KRW |
3,494,395.3653 COOKIE |
284.0000 KRW |
260.0000 KRW |
291.0000 KRW |
262.0000 KRW |
| 2025-06-16 |
283.1013 KRW |
176,541.7411 COOKIE |
284.0000 KRW |
280.0000 KRW |
286.0000 KRW |
285.0000 KRW |
| 2025-06-15 |
262.3489 KRW |
294,221.7222 COOKIE |
258.0000 KRW |
256.0000 KRW |
270.0000 KRW |
265.0000 KRW |
| 2025-06-14 |
264.5590 KRW |
661,575.0613 COOKIE |
270.0000 KRW |
260.0000 KRW |
270.0000 KRW |
265.0000 KRW |
| 2025-06-13 |
282.3370 KRW |
1,531,227.2726 COOKIE |
273.0000 KRW |
272.0000 KRW |
289.0000 KRW |
287.0000 KRW |
| 2025-06-12 |
287.6393 KRW |
1,160,343.1767 COOKIE |
310.0000 KRW |
273.0000 KRW |
310.0000 KRW |
278.0000 KRW |
| 2025-06-11 |
345.0574 KRW |
620,980.4214 COOKIE |
360.0000 KRW |
322.0000 KRW |
362.0000 KRW |
325.0000 KRW |
| 2025-06-10 |
355.4952 KRW |
23,121.7452 COOKIE |
357.0000 KRW |
355.0000 KRW |
360.0000 KRW |
356.0000 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 |