Identifier on Bithumb: KRW-COOKIE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
136.5331 KRW |
1,335,228.8825 COOKIE |
141.0000 KRW |
133.0000 KRW |
142.0000 KRW |
134.0000 KRW |
| 2025-10-15 |
138.1469 KRW |
1,442,766.6418 COOKIE |
138.0000 KRW |
135.0000 KRW |
140.0000 KRW |
135.0000 KRW |
| 2025-10-14 |
151.1229 KRW |
13,044,186.2926 COOKIE |
136.0000 KRW |
136.0000 KRW |
159.0000 KRW |
145.0000 KRW |
| 2025-10-13 |
144.4368 KRW |
982,498.4141 COOKIE |
143.0000 KRW |
141.0000 KRW |
154.0000 KRW |
150.0000 KRW |
| 2025-10-12 |
138.6575 KRW |
146,896.4720 COOKIE |
130.0000 KRW |
130.0000 KRW |
144.0000 KRW |
142.0000 KRW |
| 2025-10-11 |
132.2635 KRW |
966,430.1019 COOKIE |
136.0000 KRW |
124.0000 KRW |
138.0000 KRW |
125.0000 KRW |
| 2025-10-10 |
125.3418 KRW |
6,019,306.1354 COOKIE |
175.0000 KRW |
71.9900 KRW |
177.0000 KRW |
133.0000 KRW |
| 2025-10-09 |
167.5774 KRW |
86,605.1190 COOKIE |
168.0000 KRW |
167.0000 KRW |
170.0000 KRW |
170.0000 KRW |
| 2025-10-08 |
184.6036 KRW |
975,663.8814 COOKIE |
178.0000 KRW |
178.0000 KRW |
191.0000 KRW |
183.0000 KRW |
| 2025-10-07 |
172.5882 KRW |
413,615.2421 COOKIE |
173.0000 KRW |
169.0000 KRW |
176.0000 KRW |
174.0000 KRW |
| 2025-10-06 |
186.1421 KRW |
305,839.2292 COOKIE |
181.0000 KRW |
181.0000 KRW |
189.0000 KRW |
184.0000 KRW |
| 2025-10-05 |
183.5855 KRW |
128,051.1356 COOKIE |
186.0000 KRW |
179.0000 KRW |
188.0000 KRW |
182.0000 KRW |
| 2025-10-04 |
189.0272 KRW |
2,261,120.1524 COOKIE |
183.0000 KRW |
181.0000 KRW |
194.0000 KRW |
191.0000 KRW |
| 2025-10-03 |
189.1956 KRW |
745,521.6954 COOKIE |
183.0000 KRW |
181.0000 KRW |
193.0000 KRW |
189.0000 KRW |
| 2025-10-02 |
181.3254 KRW |
1,042,607.6276 COOKIE |
168.0000 KRW |
167.0000 KRW |
188.0000 KRW |
185.0000 KRW |
| 2025-10-01 |
155.8979 KRW |
99,575.4647 COOKIE |
154.0000 KRW |
154.0000 KRW |
158.0000 KRW |
155.0000 KRW |
| 2025-09-30 |
143.5463 KRW |
122,399.0302 COOKIE |
144.0000 KRW |
143.0000 KRW |
147.0000 KRW |
147.0000 KRW |
| 2025-09-29 |
149.1239 KRW |
147,171.3981 COOKIE |
151.0000 KRW |
147.0000 KRW |
153.0000 KRW |
153.0000 KRW |
| 2025-09-28 |
149.3014 KRW |
48,426.9166 COOKIE |
148.0000 KRW |
148.0000 KRW |
151.0000 KRW |
151.0000 KRW |
| 2025-09-27 |
151.0908 KRW |
223,799.9802 COOKIE |
151.0000 KRW |
150.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2025-09-26 |
148.6430 KRW |
277,776.4533 COOKIE |
147.0000 KRW |
147.0000 KRW |
151.0000 KRW |
151.0000 KRW |
| 2025-09-25 |
147.7732 KRW |
345,497.4805 COOKIE |
151.0000 KRW |
143.0000 KRW |
151.0000 KRW |
147.0000 KRW |
| 2025-09-24 |
161.0540 KRW |
235,339.8866 COOKIE |
162.0000 KRW |
158.0000 KRW |
162.0000 KRW |
160.0000 KRW |
| 2025-09-23 |
157.5772 KRW |
567,375.4459 COOKIE |
154.0000 KRW |
154.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2025-09-22 |
159.2793 KRW |
474,796.4888 COOKIE |
162.0000 KRW |
158.0000 KRW |
162.0000 KRW |
160.0000 KRW |
| 2025-09-21 |
186.9492 KRW |
2,747,051.3839 COOKIE |
185.0000 KRW |
184.0000 KRW |
190.0000 KRW |
189.0000 KRW |
| 2025-09-20 |
179.9390 KRW |
186,064.8992 COOKIE |
183.0000 KRW |
177.0000 KRW |
183.0000 KRW |
178.0000 KRW |
| 2025-09-19 |
179.4906 KRW |
319,218.8799 COOKIE |
182.0000 KRW |
178.0000 KRW |
183.0000 KRW |
182.0000 KRW |
| 2025-09-18 |
192.4943 KRW |
219,753.7680 COOKIE |
191.0000 KRW |
191.0000 KRW |
194.0000 KRW |
192.0000 KRW |
| 2025-09-17 |
182.5137 KRW |
572,818.6891 COOKIE |
177.0000 KRW |
175.0000 KRW |
192.0000 KRW |
190.0000 KRW |
| 2025-09-16 |
180.8388 KRW |
389,973.2980 COOKIE |
177.0000 KRW |
177.0000 KRW |
184.0000 KRW |
182.0000 KRW |
| 2025-09-15 |
176.2518 KRW |
159,333.3574 COOKIE |
178.0000 KRW |
172.0000 KRW |
178.0000 KRW |
178.0000 KRW |
| 2025-09-14 |
186.2161 KRW |
56,168.1856 COOKIE |
183.0000 KRW |
183.0000 KRW |
190.0000 KRW |
190.0000 KRW |
| 2025-09-13 |
197.3754 KRW |
454,294.0641 COOKIE |
200.0000 KRW |
192.0000 KRW |
201.0000 KRW |
196.0000 KRW |
| 2025-09-12 |
197.1269 KRW |
282,646.7673 COOKIE |
192.0000 KRW |
190.0000 KRW |
201.0000 KRW |
198.0000 KRW |
| 2025-09-11 |
185.7904 KRW |
159,726.9513 COOKIE |
183.0000 KRW |
183.0000 KRW |
188.0000 KRW |
188.0000 KRW |
| 2025-09-10 |
188.6077 KRW |
354,705.5671 COOKIE |
190.0000 KRW |
184.0000 KRW |
191.0000 KRW |
187.0000 KRW |
| 2025-09-09 |
185.9137 KRW |
388,997.2827 COOKIE |
188.0000 KRW |
183.0000 KRW |
189.0000 KRW |
185.0000 KRW |
| 2025-09-08 |
185.8808 KRW |
1,687,592.4886 COOKIE |
179.0000 KRW |
179.0000 KRW |
192.0000 KRW |
188.0000 KRW |
| 2025-09-07 |
170.2308 KRW |
192,759.1553 COOKIE |
172.0000 KRW |
167.0000 KRW |
173.0000 KRW |
168.0000 KRW |
| 2025-09-06 |
165.3720 KRW |
260,608.9530 COOKIE |
166.0000 KRW |
163.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2025-09-05 |
165.5162 KRW |
171,011.0742 COOKIE |
164.0000 KRW |
164.0000 KRW |
168.0000 KRW |
168.0000 KRW |
| 2025-09-04 |
156.6996 KRW |
271,484.9023 COOKIE |
157.0000 KRW |
155.0000 KRW |
159.0000 KRW |
159.0000 KRW |
| 2025-09-03 |
167.7694 KRW |
200,440.9977 COOKIE |
166.0000 KRW |
166.0000 KRW |
170.0000 KRW |
168.0000 KRW |
| 2025-09-02 |
162.1188 KRW |
487,998.0114 COOKIE |
163.0000 KRW |
159.0000 KRW |
163.0000 KRW |
163.0000 KRW |
| 2025-09-01 |
158.6175 KRW |
1,262,831.2333 COOKIE |
164.0000 KRW |
154.0000 KRW |
166.0000 KRW |
157.0000 KRW |
| 2025-08-31 |
174.6770 KRW |
39,390.2352 COOKIE |
173.0000 KRW |
173.0000 KRW |
176.0000 KRW |
173.0000 KRW |
| 2025-08-30 |
178.3764 KRW |
183,743.3888 COOKIE |
177.0000 KRW |
176.0000 KRW |
180.0000 KRW |
176.0000 KRW |
| 2025-08-29 |
175.4294 KRW |
281,095.1061 COOKIE |
176.0000 KRW |
173.0000 KRW |
178.0000 KRW |
177.0000 KRW |
| 2025-08-28 |
183.9426 KRW |
295,912.4735 COOKIE |
187.0000 KRW |
183.0000 KRW |
188.0000 KRW |
185.0000 KRW |