Market [unlinked] / KRW
Identifier on Bithumb: KRW-COS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.0581 KRW |
8,236,393.2639 |
2.0830 KRW |
2.0280 KRW |
2.1080 KRW |
2.0280 KRW |
| 2025-12-04 |
2.1174 KRW |
6,490,141.3907 |
2.1300 KRW |
2.0850 KRW |
2.1550 KRW |
2.1160 KRW |
| 2025-12-03 |
2.1282 KRW |
669,634.1658 |
2.1230 KRW |
2.1200 KRW |
2.1350 KRW |
2.1350 KRW |
| 2025-12-02 |
2.1407 KRW |
5,047,535.1954 |
2.1060 KRW |
2.1060 KRW |
2.1780 KRW |
2.1770 KRW |
| 2025-12-01 |
2.0553 KRW |
3,133,368.8009 |
2.0800 KRW |
2.0350 KRW |
2.0800 KRW |
2.0610 KRW |
| 2025-11-30 |
2.2556 KRW |
1,497,935.1663 |
2.2400 KRW |
2.2330 KRW |
2.2650 KRW |
2.2640 KRW |
| 2025-11-29 |
2.2509 KRW |
7,778,616.3558 |
2.2830 KRW |
2.2260 KRW |
2.2880 KRW |
2.2290 KRW |
| 2025-11-28 |
2.3112 KRW |
11,756,957.5922 |
2.3420 KRW |
2.2800 KRW |
2.3500 KRW |
2.3000 KRW |
| 2025-11-27 |
2.3850 KRW |
7,854,868.0350 |
2.3860 KRW |
2.3430 KRW |
2.4190 KRW |
2.3540 KRW |
| 2025-11-26 |
2.3362 KRW |
2,685,042.6245 |
2.3290 KRW |
2.3030 KRW |
2.3560 KRW |
2.3480 KRW |
| 2025-11-25 |
2.3424 KRW |
4,207,029.1759 |
2.3320 KRW |
2.3240 KRW |
2.3650 KRW |
2.3550 KRW |
| 2025-11-24 |
2.3310 KRW |
10,679,715.8604 |
2.2940 KRW |
2.2940 KRW |
2.3590 KRW |
2.3560 KRW |
| 2025-11-23 |
2.3003 KRW |
848,488.4334 |
2.2950 KRW |
2.2870 KRW |
2.3080 KRW |
2.3080 KRW |
| 2025-11-22 |
2.2286 KRW |
19,435,544.2825 |
2.2250 KRW |
2.2100 KRW |
2.2650 KRW |
2.2560 KRW |
| 2025-11-21 |
2.6084 KRW |
186,315,072.3168 |
2.3860 KRW |
2.2940 KRW |
3.1000 KRW |
2.3230 KRW |
| 2025-11-20 |
2.3852 KRW |
10,649,643.8006 |
2.4630 KRW |
2.3210 KRW |
2.4850 KRW |
2.3550 KRW |
| 2025-11-19 |
2.3412 KRW |
19,342,204.6865 |
2.4230 KRW |
2.2780 KRW |
2.4350 KRW |
2.4090 KRW |
| 2025-11-18 |
2.4351 KRW |
1,307,716.4222 |
2.4140 KRW |
2.4140 KRW |
2.4580 KRW |
2.4350 KRW |
| 2025-11-17 |
2.4344 KRW |
3,914,636.2147 |
2.4840 KRW |
2.3850 KRW |
2.4840 KRW |
2.3850 KRW |
| 2025-11-16 |
2.4278 KRW |
9,164,473.3402 |
2.5100 KRW |
2.3880 KRW |
2.5100 KRW |
2.4290 KRW |
| 2025-11-15 |
2.5680 KRW |
2,394,023.0615 |
2.5710 KRW |
2.5480 KRW |
2.5980 KRW |
2.5660 KRW |
| 2025-11-14 |
2.5566 KRW |
7,031,382.2516 |
2.5480 KRW |
2.5200 KRW |
2.5840 KRW |
2.5240 KRW |
| 2025-11-13 |
2.5881 KRW |
10,153,832.6866 |
2.6660 KRW |
2.5430 KRW |
2.6840 KRW |
2.6060 KRW |
| 2025-11-12 |
2.6953 KRW |
11,011,173.5180 |
2.7770 KRW |
2.6150 KRW |
2.7770 KRW |
2.7100 KRW |
| 2025-11-11 |
2.7432 KRW |
16,566,605.7563 |
2.7770 KRW |
2.6680 KRW |
2.8040 KRW |
2.7060 KRW |
| 2025-11-10 |
2.7536 KRW |
13,632,244.5363 |
2.7440 KRW |
2.7350 KRW |
2.7900 KRW |
2.7400 KRW |
| 2025-11-09 |
2.8138 KRW |
6,135,513.5762 |
2.8040 KRW |
2.7710 KRW |
2.8620 KRW |
2.8620 KRW |
| 2025-11-08 |
2.9347 KRW |
92,409,871.7290 |
2.7650 KRW |
2.7330 KRW |
3.1900 KRW |
2.8070 KRW |
| 2025-11-07 |
2.7767 KRW |
13,310,105.7145 |
2.6310 KRW |
2.6260 KRW |
2.8750 KRW |
2.8750 KRW |
| 2025-11-06 |
2.5319 KRW |
7,604,839.8001 |
2.5160 KRW |
2.4790 KRW |
2.5730 KRW |
2.5320 KRW |
| 2025-11-05 |
2.5265 KRW |
2,771,353.9569 |
2.4830 KRW |
2.4830 KRW |
2.5570 KRW |
2.5420 KRW |
| 2025-11-04 |
2.4484 KRW |
9,751,045.6726 |
2.5570 KRW |
2.3400 KRW |
2.5730 KRW |
2.4370 KRW |
| 2025-11-03 |
2.5565 KRW |
17,047,362.4158 |
2.6840 KRW |
2.4820 KRW |
2.6840 KRW |
2.5570 KRW |
| 2025-11-02 |
2.8481 KRW |
4,510,882.7571 |
2.8450 KRW |
2.8250 KRW |
2.8590 KRW |
2.8530 KRW |
| 2025-11-01 |
2.9162 KRW |
2,763,164.2668 |
2.8860 KRW |
2.8860 KRW |
2.9290 KRW |
2.9170 KRW |
| 2025-10-31 |
2.8090 KRW |
4,768,138.9715 |
2.8350 KRW |
2.7700 KRW |
2.8350 KRW |
2.8140 KRW |
| 2025-10-30 |
2.7770 KRW |
9,443,501.0434 |
2.8640 KRW |
2.7300 KRW |
2.8640 KRW |
2.7870 KRW |
| 2025-10-29 |
3.0194 KRW |
11,499,995.8576 |
3.0570 KRW |
2.9720 KRW |
3.1110 KRW |
3.1110 KRW |
| 2025-10-28 |
3.0301 KRW |
13,332,820.5700 |
3.1290 KRW |
2.9730 KRW |
3.1380 KRW |
3.0060 KRW |
| 2025-10-27 |
3.1406 KRW |
5,770,159.5702 |
3.1370 KRW |
3.1240 KRW |
3.1600 KRW |
3.1290 KRW |
| 2025-10-26 |
3.2114 KRW |
4,087,227.4129 |
3.2100 KRW |
3.1720 KRW |
3.2370 KRW |
3.2370 KRW |
| 2025-10-25 |
3.1820 KRW |
17,765,479.8475 |
3.2330 KRW |
3.1270 KRW |
3.2330 KRW |
3.1570 KRW |
| 2025-10-24 |
3.1683 KRW |
2,269,297.5860 |
3.1530 KRW |
3.1200 KRW |
3.2200 KRW |
3.2200 KRW |
| 2025-10-23 |
3.1381 KRW |
11,380,184.6042 |
3.1330 KRW |
3.1120 KRW |
3.1720 KRW |
3.1120 KRW |
| 2025-10-22 |
3.1208 KRW |
9,600,056.4596 |
3.1930 KRW |
3.0100 KRW |
3.1960 KRW |
3.0420 KRW |
| 2025-10-21 |
3.2887 KRW |
7,179,023.4300 |
3.3170 KRW |
3.2580 KRW |
3.3500 KRW |
3.2760 KRW |
| 2025-10-20 |
3.2755 KRW |
6,514,096.0535 |
3.3210 KRW |
3.2440 KRW |
3.3230 KRW |
3.2860 KRW |
| 2025-10-19 |
3.3147 KRW |
1,665,889.1145 |
3.3320 KRW |
3.3030 KRW |
3.3460 KRW |
3.3290 KRW |
| 2025-10-18 |
3.2235 KRW |
1,521,628.2413 |
3.2370 KRW |
3.1870 KRW |
3.2590 KRW |
3.2590 KRW |
| 2025-10-17 |
3.1862 KRW |
3,337,487.9563 |
3.1650 KRW |
3.1420 KRW |
3.2220 KRW |
3.2090 KRW |