Market [unlinked] / KRW
Identifier on Bithumb: KRW-COS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.6543 KRW |
39,969,004.8410 |
1.6620 KRW |
1.6030 KRW |
1.6930 KRW |
1.6550 KRW |
| 2026-02-02 |
1.6663 KRW |
9,344,563.2593 |
1.6550 KRW |
1.6540 KRW |
1.6800 KRW |
1.6630 KRW |
| 2026-02-01 |
1.6316 KRW |
19,635,998.6285 |
1.6480 KRW |
1.6140 KRW |
1.6520 KRW |
1.6270 KRW |
| 2026-01-31 |
1.6210 KRW |
63,902,317.6217 |
1.6450 KRW |
1.5160 KRW |
1.6790 KRW |
1.5840 KRW |
| 2026-01-30 |
1.7651 KRW |
27,088,958.8570 |
1.7550 KRW |
1.7460 KRW |
1.7820 KRW |
1.7820 KRW |
| 2026-01-29 |
1.7239 KRW |
26,752,937.6120 |
1.7400 KRW |
1.7000 KRW |
1.7620 KRW |
1.7370 KRW |
| 2026-01-28 |
1.8149 KRW |
12,251,063.9375 |
1.8210 KRW |
1.8060 KRW |
1.8220 KRW |
1.8190 KRW |
| 2026-01-27 |
1.8401 KRW |
10,326,350.0015 |
1.8210 KRW |
1.8180 KRW |
1.8530 KRW |
1.8470 KRW |
| 2026-01-26 |
1.8617 KRW |
6,138,546.2331 |
1.8570 KRW |
1.8480 KRW |
1.8730 KRW |
1.8710 KRW |
| 2026-01-25 |
1.8408 KRW |
39,369,719.5634 |
1.8870 KRW |
1.8110 KRW |
1.8910 KRW |
1.8240 KRW |
| 2026-01-24 |
1.9133 KRW |
4,568,489.9150 |
1.9300 KRW |
1.8920 KRW |
1.9300 KRW |
1.9000 KRW |
| 2026-01-23 |
1.9447 KRW |
9,693,161.8429 |
1.9410 KRW |
1.9220 KRW |
1.9790 KRW |
1.9220 KRW |
| 2026-01-22 |
1.9426 KRW |
4,272,829.4307 |
1.9440 KRW |
1.9320 KRW |
1.9500 KRW |
1.9380 KRW |
| 2026-01-21 |
1.9457 KRW |
38,907,863.8161 |
1.9580 KRW |
1.9090 KRW |
1.9830 KRW |
1.9810 KRW |
| 2026-01-20 |
1.9508 KRW |
15,046,467.1022 |
1.9900 KRW |
1.9180 KRW |
1.9900 KRW |
1.9280 KRW |
| 2026-01-19 |
1.9934 KRW |
10,078,300.2475 |
1.9820 KRW |
1.9780 KRW |
2.0060 KRW |
1.9890 KRW |
| 2026-01-18 |
2.0495 KRW |
2,445,347.7686 |
2.0400 KRW |
2.0400 KRW |
2.0650 KRW |
2.0530 KRW |
| 2026-01-17 |
2.0605 KRW |
7,995,806.8572 |
2.0640 KRW |
2.0440 KRW |
2.0720 KRW |
2.0510 KRW |
| 2026-01-16 |
1.9965 KRW |
8,657,109.1088 |
2.0120 KRW |
1.9770 KRW |
2.0370 KRW |
2.0370 KRW |
| 2026-01-15 |
1.9583 KRW |
37,347,679.9645 |
2.0020 KRW |
1.9150 KRW |
2.0020 KRW |
1.9300 KRW |
| 2026-01-14 |
1.9983 KRW |
24,357,456.6799 |
2.0100 KRW |
1.9760 KRW |
2.0220 KRW |
1.9920 KRW |
| 2026-01-13 |
1.9923 KRW |
4,499,941.8550 |
1.9640 KRW |
1.9620 KRW |
2.0060 KRW |
1.9860 KRW |
| 2026-01-12 |
1.9315 KRW |
7,995,244.1898 |
1.9270 KRW |
1.9210 KRW |
1.9490 KRW |
1.9260 KRW |
| 2026-01-11 |
1.9617 KRW |
16,410,262.4033 |
1.9980 KRW |
1.9220 KRW |
1.9980 KRW |
1.9220 KRW |
| 2026-01-10 |
2.0069 KRW |
6,545,342.4604 |
2.0160 KRW |
1.9940 KRW |
2.0160 KRW |
2.0040 KRW |
| 2026-01-09 |
1.9956 KRW |
31,595,386.8134 |
1.9820 KRW |
1.9760 KRW |
2.0210 KRW |
1.9940 KRW |
| 2026-01-08 |
1.9795 KRW |
13,244,096.9463 |
1.9500 KRW |
1.9460 KRW |
1.9970 KRW |
1.9970 KRW |
| 2026-01-07 |
2.0081 KRW |
29,045,390.7433 |
2.0000 KRW |
1.9800 KRW |
2.0530 KRW |
2.0160 KRW |
| 2026-01-06 |
2.0182 KRW |
21,715,684.5434 |
2.0380 KRW |
1.9770 KRW |
2.0440 KRW |
2.0380 KRW |
| 2026-01-05 |
2.0165 KRW |
41,406,290.9007 |
2.0150 KRW |
2.0030 KRW |
2.0300 KRW |
2.0130 KRW |
| 2026-01-04 |
2.0216 KRW |
54,250,635.8006 |
2.0140 KRW |
2.0000 KRW |
2.0430 KRW |
2.0180 KRW |
| 2026-01-03 |
1.9556 KRW |
33,223,180.8576 |
1.9670 KRW |
1.9430 KRW |
1.9750 KRW |
1.9750 KRW |
| 2026-01-02 |
2.0079 KRW |
224,345,331.2411 |
2.0190 KRW |
1.9850 KRW |
2.0340 KRW |
2.0090 KRW |
| 2026-01-01 |
2.1529 KRW |
1,881,186,292.3514 |
1.8320 KRW |
1.8260 KRW |
2.4150 KRW |
2.0140 KRW |
| 2025-12-31 |
1.7494 KRW |
43,636,573.5985 |
1.7680 KRW |
1.7220 KRW |
1.7700 KRW |
1.7640 KRW |
| 2025-12-30 |
1.7742 KRW |
6,946,828.3919 |
1.7700 KRW |
1.7630 KRW |
1.7790 KRW |
1.7710 KRW |
| 2025-12-29 |
1.7774 KRW |
10,042,988.9912 |
1.7670 KRW |
1.7670 KRW |
1.7900 KRW |
1.7800 KRW |
| 2025-12-28 |
1.7997 KRW |
8,218,682.2974 |
1.8160 KRW |
1.7790 KRW |
1.8160 KRW |
1.7920 KRW |
| 2025-12-27 |
1.8078 KRW |
24,232,180.8650 |
1.8020 KRW |
1.7940 KRW |
1.8290 KRW |
1.8110 KRW |
| 2025-12-26 |
1.7789 KRW |
9,117,040.1279 |
1.7760 KRW |
1.7700 KRW |
1.7890 KRW |
1.7850 KRW |
| 2025-12-25 |
1.8290 KRW |
24,618,222.7934 |
1.8250 KRW |
1.8220 KRW |
1.8450 KRW |
1.8300 KRW |
| 2025-12-24 |
1.8157 KRW |
60,382,768.0910 |
1.7850 KRW |
1.7850 KRW |
1.8400 KRW |
1.8310 KRW |
| 2025-12-23 |
1.8216 KRW |
41,763,812.8856 |
1.8000 KRW |
1.7880 KRW |
1.8460 KRW |
1.8300 KRW |
| 2025-12-22 |
1.8530 KRW |
28,863,130.2931 |
1.8790 KRW |
1.8130 KRW |
1.8790 KRW |
1.8330 KRW |
| 2025-12-21 |
1.8237 KRW |
24,071,314.2501 |
1.8220 KRW |
1.8050 KRW |
1.8370 KRW |
1.8250 KRW |
| 2025-12-20 |
1.8574 KRW |
1,585,811.5463 |
1.8630 KRW |
1.8530 KRW |
1.8640 KRW |
1.8640 KRW |
| 2025-12-19 |
1.8065 KRW |
17,000,898.3173 |
1.8010 KRW |
1.7830 KRW |
1.8370 KRW |
1.8280 KRW |
| 2025-12-18 |
1.7561 KRW |
25,114,336.6122 |
1.8000 KRW |
1.7010 KRW |
1.8200 KRW |
1.7280 KRW |
| 2025-12-17 |
1.8417 KRW |
7,371,713.5735 |
1.9030 KRW |
1.8000 KRW |
1.9160 KRW |
1.8060 KRW |
| 2025-12-16 |
1.8998 KRW |
4,141,034.5714 |
1.9010 KRW |
1.8800 KRW |
1.9040 KRW |
1.8800 KRW |