Identifier on Bithumb: KRW-COOKIE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-17 |
218.5679 KRW |
1,509,830.0165 COOKIE |
221.0000 KRW |
214.0000 KRW |
224.0000 KRW |
218.0000 KRW |
| 2025-03-16 |
216.9714 KRW |
2,329,352.9835 COOKIE |
221.0000 KRW |
208.0000 KRW |
225.0000 KRW |
210.0000 KRW |
| 2025-03-15 |
224.2450 KRW |
3,430,793.1477 COOKIE |
219.0000 KRW |
218.0000 KRW |
233.0000 KRW |
225.0000 KRW |
| 2025-03-14 |
222.4347 KRW |
984,863.9958 COOKIE |
220.0000 KRW |
216.0000 KRW |
229.0000 KRW |
217.0000 KRW |
| 2025-03-13 |
221.5764 KRW |
1,490,105.0158 COOKIE |
229.0000 KRW |
215.0000 KRW |
229.0000 KRW |
217.0000 KRW |
| 2025-03-12 |
238.9213 KRW |
1,544,105.9027 COOKIE |
235.0000 KRW |
232.0000 KRW |
249.0000 KRW |
245.0000 KRW |
| 2025-03-11 |
274.9520 KRW |
16,080,415.2105 COOKIE |
239.0000 KRW |
238.0000 KRW |
309.0000 KRW |
274.0000 KRW |
| 2025-03-10 |
257.9722 KRW |
10,182,569.6699 COOKIE |
240.0000 KRW |
239.0000 KRW |
278.0000 KRW |
241.0000 KRW |
| 2025-03-09 |
236.4305 KRW |
1,193,001.7377 COOKIE |
240.0000 KRW |
229.0000 KRW |
242.0000 KRW |
233.0000 KRW |
| 2025-03-08 |
248.2741 KRW |
936,952.2267 COOKIE |
248.0000 KRW |
243.0000 KRW |
258.0000 KRW |
246.0000 KRW |
| 2025-03-07 |
280.4954 KRW |
942,457.1449 COOKIE |
279.0000 KRW |
275.0000 KRW |
288.0000 KRW |
276.0000 KRW |
| 2025-03-06 |
275.2840 KRW |
927,724.5447 COOKIE |
286.0000 KRW |
266.0000 KRW |
290.0000 KRW |
268.0000 KRW |
| 2025-03-05 |
263.2319 KRW |
970,483.6556 COOKIE |
263.0000 KRW |
255.0000 KRW |
270.0000 KRW |
265.0000 KRW |
| 2025-03-04 |
261.3508 KRW |
2,441,517.5291 COOKIE |
262.0000 KRW |
245.0000 KRW |
272.0000 KRW |
265.0000 KRW |
| 2025-03-03 |
298.0744 KRW |
2,894,660.8776 COOKIE |
313.0000 KRW |
278.0000 KRW |
319.0000 KRW |
284.0000 KRW |
| 2025-03-02 |
331.8292 KRW |
5,456,721.3239 COOKIE |
314.0000 KRW |
314.0000 KRW |
349.0000 KRW |
348.0000 KRW |
| 2025-03-01 |
305.9438 KRW |
1,703,350.1119 COOKIE |
306.0000 KRW |
301.0000 KRW |
311.0000 KRW |
306.0000 KRW |
| 2025-02-28 |
343.1372 KRW |
5,520,808.0140 COOKIE |
330.0000 KRW |
326.0000 KRW |
355.0000 KRW |
342.0000 KRW |
| 2025-02-27 |
328.0011 KRW |
81,623,600.5690 COOKIE |
271.0000 KRW |
264.0000 KRW |
375.0000 KRW |
333.0000 KRW |
| 2025-02-26 |
297.7434 KRW |
16,424,714.3439 COOKIE |
271.0000 KRW |
264.0000 KRW |
330.0000 KRW |
328.0000 KRW |
| 2025-02-25 |
272.8653 KRW |
2,495,856.7525 COOKIE |
264.0000 KRW |
261.0000 KRW |
284.0000 KRW |
275.0000 KRW |
| 2025-02-24 |
276.9007 KRW |
2,490,992.5194 COOKIE |
289.0000 KRW |
257.0000 KRW |
290.0000 KRW |
263.0000 KRW |
| 2025-02-23 |
311.1659 KRW |
2,923,971.0807 COOKIE |
309.0000 KRW |
304.0000 KRW |
319.0000 KRW |
310.0000 KRW |
| 2025-02-22 |
345.5385 KRW |
4,842,836.2818 COOKIE |
353.0000 KRW |
334.0000 KRW |
362.0000 KRW |
341.0000 KRW |
| 2025-02-21 |
340.9169 KRW |
7,293,306.1093 COOKIE |
360.0000 KRW |
321.0000 KRW |
360.0000 KRW |
323.0000 KRW |
| 2025-02-20 |
305.5806 KRW |
3,961,999.5333 COOKIE |
301.0000 KRW |
293.0000 KRW |
322.0000 KRW |
321.0000 KRW |
| 2025-02-19 |
283.8156 KRW |
1,599,499.6933 COOKIE |
278.0000 KRW |
278.0000 KRW |
288.0000 KRW |
287.0000 KRW |
| 2025-02-18 |
268.4277 KRW |
1,688,460.2104 COOKIE |
273.0000 KRW |
260.0000 KRW |
275.0000 KRW |
271.0000 KRW |
| 2025-02-17 |
295.9334 KRW |
1,790,868.6508 COOKIE |
307.0000 KRW |
285.0000 KRW |
307.0000 KRW |
291.0000 KRW |
| 2025-02-16 |
321.8135 KRW |
5,078,123.6938 COOKIE |
320.0000 KRW |
305.0000 KRW |
334.0000 KRW |
322.0000 KRW |
| 2025-02-15 |
284.2166 KRW |
1,399,247.7133 COOKIE |
288.0000 KRW |
280.0000 KRW |
290.0000 KRW |
284.0000 KRW |
| 2025-02-14 |
310.8492 KRW |
2,933,903.4834 COOKIE |
304.0000 KRW |
294.0000 KRW |
320.0000 KRW |
309.0000 KRW |
| 2025-02-13 |
306.5465 KRW |
2,902,218.8175 COOKIE |
308.0000 KRW |
297.0000 KRW |
315.0000 KRW |
307.0000 KRW |
| 2025-02-12 |
304.0242 KRW |
7,513,331.8814 COOKIE |
294.0000 KRW |
287.0000 KRW |
319.0000 KRW |
310.0000 KRW |
| 2025-02-11 |
339.2450 KRW |
19,270,801.1046 COOKIE |
346.0000 KRW |
322.0000 KRW |
355.0000 KRW |
331.0000 KRW |
| 2025-02-10 |
402.7949 KRW |
120,296,995.2217 COOKIE |
392.0000 KRW |
359.0000 KRW |
482.0000 KRW |
382.0000 KRW |