Identifier on Bithumb: KRW-COOKIE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |