Crypto exchange Bithumb

Market [unlinked] / KRW

Identifier on Bithumb: KRW-COS
Price
Date Price Volume Open Low High Close
2025-07-04 3.9979 KRW 2,134,407.9268 4.0240 KRW 3.9820 KRW 4.0250 KRW 3.9820 KRW
2025-07-03 4.1416 KRW 6,519,699.6728 4.1550 KRW 4.1170 KRW 4.1830 KRW 4.1270 KRW
2025-07-02 4.2011 KRW 4,580,501.9161 4.1470 KRW 4.1470 KRW 4.2420 KRW 4.2140 KRW
2025-07-01 4.1230 KRW 16,606,145.8808 4.2040 KRW 4.0600 KRW 4.2050 KRW 4.0700 KRW
2025-06-30 4.0691 KRW 5,051,806.0698 4.0300 KRW 4.0070 KRW 4.1380 KRW 4.1380 KRW
2025-06-29 4.1536 KRW 5,700,027.4076 4.1370 KRW 4.1140 KRW 4.2950 KRW 4.2720 KRW
2025-06-28 4.0760 KRW 25,460,277.3499 4.0430 KRW 4.0070 KRW 4.2010 KRW 4.1860 KRW
2025-06-27 3.9279 KRW 2,296,074.1200 3.9000 KRW 3.8970 KRW 3.9790 KRW 3.9790 KRW
2025-06-26 3.9730 KRW 9,428,470.6297 3.8870 KRW 3.8630 KRW 4.0400 KRW 3.9960 KRW
2025-06-25 3.9725 KRW 3,972,030.6149 4.0500 KRW 3.9180 KRW 4.0500 KRW 3.9180 KRW
2025-06-24 4.0000 KRW 16,868,609.6297 3.8910 KRW 3.7720 KRW 4.1180 KRW 4.0500 KRW
2025-06-23 3.8626 KRW 3,094,991.0878 3.8910 KRW 3.7720 KRW 3.9430 KRW 3.9400 KRW
2025-06-22 3.6396 KRW 5,098,035.4205 3.6870 KRW 3.5480 KRW 3.7190 KRW 3.6180 KRW
2025-06-21 3.9338 KRW 12,267,597.5516 4.0230 KRW 3.8240 KRW 4.0440 KRW 3.8530 KRW
2025-06-20 4.0390 KRW 1,719,957.8637 4.0830 KRW 3.9750 KRW 4.1130 KRW 3.9750 KRW
2025-06-19 4.2465 KRW 15,184,933.4275 4.2330 KRW 4.1550 KRW 4.3230 KRW 4.2190 KRW
2025-06-18 4.0654 KRW 4,594,656.7488 4.0560 KRW 4.0440 KRW 4.0980 KRW 4.0440 KRW
2025-06-17 4.0416 KRW 13,089,225.2967 4.1000 KRW 3.9750 KRW 4.1290 KRW 4.0350 KRW
2025-06-16 4.3484 KRW 7,904,204.9192 4.3560 KRW 4.3250 KRW 4.3690 KRW 4.3510 KRW
2025-06-15 4.3116 KRW 35,434,879.5392 4.3810 KRW 4.2200 KRW 4.3960 KRW 4.2240 KRW
2025-06-14 4.3181 KRW 63,111,743.7227 4.2560 KRW 4.1790 KRW 4.4560 KRW 4.3690 KRW
2025-06-13 4.1647 KRW 10,461,423.4062 4.1250 KRW 4.1150 KRW 4.2040 KRW 4.1920 KRW
2025-06-12 4.3116 KRW 4,338,760.8604 4.3520 KRW 4.2630 KRW 4.3600 KRW 4.2740 KRW
2025-06-11 4.4943 KRW 4,701,004.2271 4.5780 KRW 4.4160 KRW 4.5800 KRW 4.4310 KRW
2025-06-10 4.3998 KRW 8,920,655.6154 4.3120 KRW 4.2970 KRW 4.5000 KRW 4.4310 KRW
2025-06-09 4.3324 KRW 1,811,478.6863 4.3120 KRW 4.2970 KRW 4.3720 KRW 4.3720 KRW
2025-06-08 4.2938 KRW 554,220.0878 4.2720 KRW 4.2600 KRW 4.3120 KRW 4.2600 KRW
2025-06-07 4.3407 KRW 5,019,979.9913 4.2740 KRW 4.2490 KRW 4.3790 KRW 4.3380 KRW
2025-06-06 4.2016 KRW 2,876,214.6006 4.2960 KRW 4.1350 KRW 4.3240 KRW 4.1970 KRW
2025-06-05 4.2102 KRW 31,735,430.0005 4.3410 KRW 4.0800 KRW 4.3460 KRW 4.1650 KRW
2025-06-04 4.3634 KRW 3,950,015.7068 4.4480 KRW 4.3250 KRW 4.4780 KRW 4.3680 KRW
2025-06-03 4.4832 KRW 12,554,962.7245 4.5160 KRW 4.4360 KRW 4.5230 KRW 4.4640 KRW
2025-06-02 4.4947 KRW 1,700,952.7115 4.4490 KRW 4.4420 KRW 4.5550 KRW 4.5550 KRW
2025-06-01 4.4614 KRW 992,553.9092 4.4680 KRW 4.4360 KRW 4.4990 KRW 4.4950 KRW
2025-05-31 4.4504 KRW 3,720,877.9738 4.4020 KRW 4.3900 KRW 4.4790 KRW 4.4490 KRW
2025-05-30 4.5448 KRW 7,517,411.6810 4.6630 KRW 4.4860 KRW 4.6790 KRW 4.5370 KRW
2025-05-29 4.9159 KRW 2,881,167.1288 4.9820 KRW 4.8530 KRW 4.9930 KRW 4.8970 KRW
2025-05-28 5.0455 KRW 3,953,559.1974 5.0500 KRW 5.0150 KRW 5.1280 KRW 5.1180 KRW
2025-05-27 4.9489 KRW 3,998,259.0958 4.9180 KRW 4.8990 KRW 5.0200 KRW 4.9260 KRW
2025-05-26 5.1623 KRW 92,250,628.5478 4.9300 KRW 4.7400 KRW 5.8130 KRW 4.8290 KRW
2025-05-25 4.8803 KRW 10,032,815.6603 4.8910 KRW 4.8400 KRW 4.9730 KRW 4.9130 KRW
2025-05-24 5.1588 KRW 9,566,665.3731 5.1890 KRW 5.1070 KRW 5.1980 KRW 5.1070 KRW
2025-05-23 5.2959 KRW 4,053,766.9500 5.3960 KRW 5.1990 KRW 5.3960 KRW 5.2230 KRW
2025-05-22 5.5091 KRW 8,816,494.4153 5.4890 KRW 5.4520 KRW 5.5700 KRW 5.5370 KRW
2025-05-21 5.2455 KRW 14,571,716.0893 5.3000 KRW 5.1780 KRW 5.3790 KRW 5.2890 KRW
2025-05-20 5.3541 KRW 4,001,834.1871 5.3330 KRW 5.2570 KRW 5.4060 KRW 5.3590 KRW
2025-05-19 5.2246 KRW 3,137,826.0592 5.2370 KRW 5.1750 KRW 5.2660 KRW 5.2410 KRW
2025-05-18 5.3457 KRW 6,860,367.7217 5.4120 KRW 5.2000 KRW 5.4630 KRW 5.3480 KRW
2025-05-17 5.2294 KRW 3,980,803.1543 5.2600 KRW 5.1940 KRW 5.2850 KRW 5.2470 KRW
2025-05-16 5.4052 KRW 6,513,332.6078 5.4480 KRW 5.2990 KRW 5.4760 KRW 5.3520 KRW