Identifier on Bithumb: KRW-COOKIE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
184.9030 KRW |
405,466.5603 COOKIE |
184.0000 KRW |
182.0000 KRW |
187.0000 KRW |
182.0000 KRW |
| 2025-08-26 |
185.6121 KRW |
112,984.3296 COOKIE |
184.0000 KRW |
180.0000 KRW |
188.0000 KRW |
187.0000 KRW |
| 2025-08-25 |
179.6396 KRW |
418,251.1686 COOKIE |
184.0000 KRW |
171.0000 KRW |
186.0000 KRW |
174.0000 KRW |
| 2025-08-24 |
194.3345 KRW |
2,536,070.6809 COOKIE |
189.0000 KRW |
189.0000 KRW |
205.0000 KRW |
191.0000 KRW |
| 2025-08-23 |
197.4348 KRW |
241,098.7657 COOKIE |
196.0000 KRW |
195.0000 KRW |
199.0000 KRW |
197.0000 KRW |
| 2025-08-22 |
196.3129 KRW |
362,830.1646 COOKIE |
192.0000 KRW |
191.0000 KRW |
200.0000 KRW |
199.0000 KRW |
| 2025-08-21 |
183.6179 KRW |
95,395.8013 COOKIE |
186.0000 KRW |
182.0000 KRW |
187.0000 KRW |
187.0000 KRW |
| 2025-08-20 |
189.2563 KRW |
137,210.5905 COOKIE |
185.0000 KRW |
185.0000 KRW |
194.0000 KRW |
192.0000 KRW |
| 2025-08-19 |
187.6166 KRW |
185,725.6740 COOKIE |
188.0000 KRW |
181.0000 KRW |
190.0000 KRW |
184.0000 KRW |
| 2025-08-18 |
193.3290 KRW |
707,819.8091 COOKIE |
194.0000 KRW |
192.0000 KRW |
195.0000 KRW |
194.0000 KRW |
| 2025-08-17 |
206.3472 KRW |
205,205.0281 COOKIE |
205.0000 KRW |
201.0000 KRW |
210.0000 KRW |
201.0000 KRW |
| 2025-08-16 |
195.3419 KRW |
529,009.0087 COOKIE |
197.0000 KRW |
189.0000 KRW |
200.0000 KRW |
197.0000 KRW |
| 2025-08-15 |
193.5006 KRW |
331,316.2274 COOKIE |
197.0000 KRW |
189.0000 KRW |
200.0000 KRW |
197.0000 KRW |
| 2025-08-14 |
192.6378 KRW |
338,653.2595 COOKIE |
199.0000 KRW |
190.0000 KRW |
199.0000 KRW |
192.0000 KRW |
| 2025-08-13 |
215.6147 KRW |
254,968.7717 COOKIE |
216.0000 KRW |
213.0000 KRW |
218.0000 KRW |
214.0000 KRW |
| 2025-08-12 |
213.0027 KRW |
525,638.8302 COOKIE |
211.0000 KRW |
210.0000 KRW |
216.0000 KRW |
213.0000 KRW |
| 2025-08-11 |
206.7944 KRW |
668,999.4271 COOKIE |
208.0000 KRW |
199.0000 KRW |
214.0000 KRW |
201.0000 KRW |
| 2025-08-10 |
222.8515 KRW |
1,902,341.9951 COOKIE |
209.0000 KRW |
207.0000 KRW |
231.0000 KRW |
231.0000 KRW |
| 2025-08-09 |
215.7482 KRW |
252,491.4435 COOKIE |
211.0000 KRW |
211.0000 KRW |
219.0000 KRW |
214.0000 KRW |
| 2025-08-08 |
206.9642 KRW |
165,400.8650 COOKIE |
206.0000 KRW |
203.0000 KRW |
211.0000 KRW |
208.0000 KRW |
| 2025-08-07 |
206.3052 KRW |
352,989.0728 COOKIE |
208.0000 KRW |
202.0000 KRW |
209.0000 KRW |
208.0000 KRW |
| 2025-08-06 |
196.8424 KRW |
85,638.3310 COOKIE |
195.0000 KRW |
194.0000 KRW |
200.0000 KRW |
197.0000 KRW |
| 2025-08-05 |
192.1037 KRW |
219,379.6763 COOKIE |
195.0000 KRW |
188.0000 KRW |
197.0000 KRW |
193.0000 KRW |
| 2025-08-04 |
206.1707 KRW |
192,154.7224 COOKIE |
201.0000 KRW |
201.0000 KRW |
210.0000 KRW |
209.0000 KRW |
| 2025-08-03 |
194.3613 KRW |
66,154.5470 COOKIE |
194.0000 KRW |
194.0000 KRW |
197.0000 KRW |
196.0000 KRW |
| 2025-08-02 |
187.5873 KRW |
169,490.5428 COOKIE |
190.0000 KRW |
183.0000 KRW |
191.0000 KRW |
187.0000 KRW |
| 2025-08-01 |
194.5329 KRW |
760,771.0624 COOKIE |
201.0000 KRW |
185.0000 KRW |
202.0000 KRW |
193.0000 KRW |
| 2025-07-31 |
211.9140 KRW |
131,296.4911 COOKIE |
214.0000 KRW |
206.0000 KRW |
220.0000 KRW |
207.0000 KRW |
| 2025-07-30 |
213.8539 KRW |
244,628.4676 COOKIE |
217.0000 KRW |
206.0000 KRW |
220.0000 KRW |
218.0000 KRW |
| 2025-07-29 |
223.4665 KRW |
1,082,170.3138 COOKIE |
225.0000 KRW |
219.0000 KRW |
228.0000 KRW |
222.0000 KRW |
| 2025-07-28 |
233.5734 KRW |
475,409.7106 COOKIE |
236.0000 KRW |
225.0000 KRW |
239.0000 KRW |
228.0000 KRW |
| 2025-07-27 |
247.7505 KRW |
119,598.4849 COOKIE |
245.0000 KRW |
244.0000 KRW |
252.0000 KRW |
248.0000 KRW |
| 2025-07-26 |
244.4175 KRW |
189,852.9873 COOKIE |
245.0000 KRW |
242.0000 KRW |
248.0000 KRW |
242.0000 KRW |
| 2025-07-25 |
238.3904 KRW |
411,678.3293 COOKIE |
231.0000 KRW |
229.0000 KRW |
245.0000 KRW |
243.0000 KRW |
| 2025-07-24 |
245.9650 KRW |
583,274.5429 COOKIE |
253.0000 KRW |
238.0000 KRW |
256.0000 KRW |
242.0000 KRW |
| 2025-07-23 |
264.3284 KRW |
1,154,138.3815 COOKIE |
272.0000 KRW |
245.0000 KRW |
273.0000 KRW |
260.0000 KRW |
| 2025-07-22 |
294.1399 KRW |
691,751.4272 COOKIE |
290.0000 KRW |
282.0000 KRW |
303.0000 KRW |
302.0000 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 |