Identifier on Bithumb: KRW-COOKIE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
221.0778 KRW |
279,832.6174 COOKIE |
230.0000 KRW |
216.0000 KRW |
230.0000 KRW |
218.0000 KRW |
| 2025-05-04 |
229.1981 KRW |
458,577.3242 COOKIE |
232.0000 KRW |
221.0000 KRW |
238.0000 KRW |
221.0000 KRW |
| 2025-05-03 |
235.3666 KRW |
622,738.9302 COOKIE |
243.0000 KRW |
230.0000 KRW |
245.0000 KRW |
232.0000 KRW |
| 2025-05-02 |
272.2804 KRW |
1,377,319.8876 COOKIE |
268.0000 KRW |
263.0000 KRW |
281.0000 KRW |
264.0000 KRW |
| 2025-05-01 |
274.5241 KRW |
1,556,240.3509 COOKIE |
289.0000 KRW |
261.0000 KRW |
291.0000 KRW |
273.0000 KRW |
| 2025-04-30 |
248.4527 KRW |
2,199,579.8813 COOKIE |
253.0000 KRW |
237.0000 KRW |
263.0000 KRW |
256.0000 KRW |
| 2025-04-29 |
259.4772 KRW |
10,669,372.7158 COOKIE |
237.0000 KRW |
237.0000 KRW |
276.0000 KRW |
270.0000 KRW |
| 2025-04-28 |
203.0372 KRW |
3,728,716.2691 COOKIE |
186.0000 KRW |
183.0000 KRW |
212.0000 KRW |
209.0000 KRW |
| 2025-04-27 |
179.8470 KRW |
347,333.1017 COOKIE |
179.0000 KRW |
178.0000 KRW |
184.0000 KRW |
181.0000 KRW |
| 2025-04-26 |
196.9667 KRW |
617,808.3957 COOKIE |
191.0000 KRW |
191.0000 KRW |
202.0000 KRW |
197.0000 KRW |
| 2025-04-25 |
184.7011 KRW |
536,454.8573 COOKIE |
190.0000 KRW |
182.0000 KRW |
190.0000 KRW |
185.0000 KRW |
| 2025-04-24 |
174.5048 KRW |
223,177.6971 COOKIE |
175.0000 KRW |
170.0000 KRW |
177.0000 KRW |
176.0000 KRW |
| 2025-04-23 |
185.3259 KRW |
5,000,459.9989 COOKIE |
181.0000 KRW |
174.0000 KRW |
198.0000 KRW |
175.0000 KRW |
| 2025-04-22 |
154.8934 KRW |
267,144.0183 COOKIE |
153.0000 KRW |
148.0000 KRW |
160.0000 KRW |
158.0000 KRW |
| 2025-04-21 |
146.6841 KRW |
533,399.6876 COOKIE |
152.0000 KRW |
143.0000 KRW |
153.0000 KRW |
144.0000 KRW |
| 2025-04-20 |
136.9312 KRW |
447,021.8755 COOKIE |
137.0000 KRW |
134.0000 KRW |
140.0000 KRW |
135.0000 KRW |
| 2025-04-19 |
140.1055 KRW |
388,636.4499 COOKIE |
140.0000 KRW |
136.0000 KRW |
144.0000 KRW |
142.0000 KRW |
| 2025-04-18 |
130.3782 KRW |
151,470.3362 COOKIE |
130.0000 KRW |
128.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2025-04-17 |
128.0813 KRW |
180,537.2236 COOKIE |
126.0000 KRW |
126.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2025-04-16 |
126.1266 KRW |
213,931.9801 COOKIE |
129.0000 KRW |
124.0000 KRW |
130.0000 KRW |
126.0000 KRW |
| 2025-04-15 |
128.2473 KRW |
774,871.0919 COOKIE |
131.0000 KRW |
125.0000 KRW |
132.0000 KRW |
126.0000 KRW |
| 2025-04-14 |
133.2561 KRW |
294,423.6269 COOKIE |
142.0000 KRW |
130.0000 KRW |
142.0000 KRW |
131.0000 KRW |
| 2025-04-13 |
135.4898 KRW |
512,436.6199 COOKIE |
140.0000 KRW |
131.0000 KRW |
146.0000 KRW |
132.0000 KRW |
| 2025-04-12 |
142.9001 KRW |
2,455,667.0457 COOKIE |
137.0000 KRW |
137.0000 KRW |
149.0000 KRW |
143.0000 KRW |
| 2025-04-11 |
124.0089 KRW |
128,317.0074 COOKIE |
123.0000 KRW |
122.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2025-04-10 |
123.5439 KRW |
911,237.8579 COOKIE |
116.0000 KRW |
115.0000 KRW |
127.0000 KRW |
120.0000 KRW |
| 2025-04-09 |
123.0490 KRW |
423,626.1454 COOKIE |
116.0000 KRW |
115.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2025-04-08 |
113.6691 KRW |
87,263.0293 COOKIE |
117.0000 KRW |
112.0000 KRW |
117.0000 KRW |
112.0000 KRW |
| 2025-04-07 |
118.8206 KRW |
267,291.6906 COOKIE |
120.0000 KRW |
116.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-04-06 |
118.5582 KRW |
1,004,560.2961 COOKIE |
125.0000 KRW |
115.0000 KRW |
126.0000 KRW |
117.0000 KRW |
| 2025-04-05 |
135.0935 KRW |
20,272.6509 COOKIE |
138.0000 KRW |
134.0000 KRW |
138.0000 KRW |
135.0000 KRW |
| 2025-04-04 |
139.1180 KRW |
313,460.9571 COOKIE |
139.0000 KRW |
137.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2025-04-03 |
138.5134 KRW |
528,663.7601 COOKIE |
135.0000 KRW |
135.0000 KRW |
142.0000 KRW |
140.0000 KRW |
| 2025-04-02 |
149.7926 KRW |
1,787,995.1510 COOKIE |
150.0000 KRW |
139.0000 KRW |
155.0000 KRW |
141.0000 KRW |
| 2025-04-01 |
156.5706 KRW |
701,173.5255 COOKIE |
158.0000 KRW |
153.0000 KRW |
160.0000 KRW |
155.0000 KRW |
| 2025-03-31 |
155.7583 KRW |
516,325.1796 COOKIE |
159.0000 KRW |
153.0000 KRW |
159.0000 KRW |
154.0000 KRW |
| 2025-03-30 |
160.0974 KRW |
220,364.2671 COOKIE |
160.0000 KRW |
157.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2025-03-29 |
160.4106 KRW |
456,911.1541 COOKIE |
161.0000 KRW |
157.0000 KRW |
162.0000 KRW |
160.0000 KRW |
| 2025-03-28 |
173.1611 KRW |
3,247,997.6393 COOKIE |
176.0000 KRW |
169.0000 KRW |
177.0000 KRW |
176.0000 KRW |
| 2025-03-27 |
205.9913 KRW |
285,327.7992 COOKIE |
209.0000 KRW |
201.0000 KRW |
213.0000 KRW |
203.0000 KRW |
| 2025-03-26 |
197.0031 KRW |
929,445.3599 COOKIE |
199.0000 KRW |
193.0000 KRW |
203.0000 KRW |
195.0000 KRW |
| 2025-03-25 |
202.6994 KRW |
438,042.3835 COOKIE |
202.0000 KRW |
201.0000 KRW |
206.0000 KRW |
205.0000 KRW |
| 2025-03-24 |
202.6260 KRW |
577,246.0075 COOKIE |
202.0000 KRW |
199.0000 KRW |
208.0000 KRW |
201.0000 KRW |
| 2025-03-23 |
194.6197 KRW |
4,969,408.2074 COOKIE |
191.0000 KRW |
189.0000 KRW |
199.0000 KRW |
191.0000 KRW |
| 2025-03-22 |
195.3049 KRW |
1,806,855.8928 COOKIE |
191.0000 KRW |
191.0000 KRW |
197.0000 KRW |
196.0000 KRW |
| 2025-03-21 |
188.6495 KRW |
740,539.0288 COOKIE |
190.0000 KRW |
184.0000 KRW |
193.0000 KRW |
192.0000 KRW |
| 2025-03-20 |
198.7093 KRW |
2,084,166.9390 COOKIE |
202.0000 KRW |
195.0000 KRW |
202.0000 KRW |
199.0000 KRW |
| 2025-03-19 |
202.8297 KRW |
5,924,112.6059 COOKIE |
193.0000 KRW |
192.0000 KRW |
213.0000 KRW |
210.0000 KRW |
| 2025-03-18 |
189.6905 KRW |
2,277,210.0909 COOKIE |
196.0000 KRW |
183.0000 KRW |
196.0000 KRW |
195.0000 KRW |
| 2025-03-17 |
218.5679 KRW |
1,509,830.0165 COOKIE |
221.0000 KRW |
214.0000 KRW |
224.0000 KRW |
218.0000 KRW |