Market [unlinked] / KRW
Identifier on Bithumb: KRW-COS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
3.3879 KRW |
15,703,584.4144 |
3.4500 KRW |
3.3030 KRW |
3.4500 KRW |
3.3260 KRW |
| 2025-10-15 |
3.4130 KRW |
12,787,617.7086 |
3.4380 KRW |
3.3820 KRW |
3.4620 KRW |
3.4330 KRW |
| 2025-10-14 |
3.5271 KRW |
4,831,776.7397 |
3.4710 KRW |
3.4600 KRW |
3.5930 KRW |
3.5120 KRW |
| 2025-10-13 |
3.5686 KRW |
10,974,108.9346 |
3.5090 KRW |
3.5090 KRW |
3.6420 KRW |
3.6420 KRW |
| 2025-10-12 |
3.3889 KRW |
8,603,441.6695 |
3.3610 KRW |
3.3600 KRW |
3.4880 KRW |
3.4730 KRW |
| 2025-10-11 |
3.2774 KRW |
2,445,127.1617 |
3.2620 KRW |
3.2370 KRW |
3.3180 KRW |
3.2800 KRW |
| 2025-10-10 |
4.2921 KRW |
10,115,076.7884 |
4.3410 KRW |
4.2380 KRW |
4.3470 KRW |
4.2640 KRW |
| 2025-10-09 |
4.2622 KRW |
5,134,894.7056 |
4.2030 KRW |
4.1890 KRW |
4.3090 KRW |
4.2980 KRW |
| 2025-10-08 |
4.2941 KRW |
2,076,802.8734 |
4.2670 KRW |
4.2670 KRW |
4.3210 KRW |
4.3020 KRW |
| 2025-10-07 |
4.2425 KRW |
4,901,186.9789 |
4.2900 KRW |
4.1980 KRW |
4.2910 KRW |
4.2310 KRW |
| 2025-10-06 |
4.3244 KRW |
1,242,657.6902 |
4.3130 KRW |
4.3130 KRW |
4.3490 KRW |
4.3410 KRW |
| 2025-10-05 |
4.2781 KRW |
3,580,075.2431 |
4.3640 KRW |
4.2120 KRW |
4.3850 KRW |
4.2510 KRW |
| 2025-10-04 |
4.4265 KRW |
4,184,943.6959 |
4.4660 KRW |
4.3560 KRW |
4.5000 KRW |
4.4050 KRW |
| 2025-10-03 |
4.4708 KRW |
1,025,760.9918 |
4.4660 KRW |
4.4290 KRW |
4.5000 KRW |
4.4920 KRW |
| 2025-10-02 |
4.4361 KRW |
2,145,080.7831 |
4.4020 KRW |
4.3770 KRW |
4.5150 KRW |
4.4920 KRW |
| 2025-10-01 |
4.3878 KRW |
1,019,324.6631 |
4.3540 KRW |
4.3320 KRW |
4.4200 KRW |
4.4200 KRW |
| 2025-09-30 |
4.1864 KRW |
3,024,399.3383 |
4.2060 KRW |
4.1610 KRW |
4.2590 KRW |
4.2590 KRW |
| 2025-09-29 |
4.2893 KRW |
1,909,417.0472 |
4.3290 KRW |
4.2190 KRW |
4.3490 KRW |
4.3230 KRW |
| 2025-09-28 |
4.2312 KRW |
792,192.3111 |
4.2080 KRW |
4.1930 KRW |
4.2540 KRW |
4.2360 KRW |
| 2025-09-27 |
4.2227 KRW |
1,016,518.2269 |
4.2210 KRW |
4.2010 KRW |
4.2530 KRW |
4.2090 KRW |
| 2025-09-26 |
4.1964 KRW |
1,969,937.5590 |
4.1700 KRW |
4.1580 KRW |
4.2310 KRW |
4.2250 KRW |
| 2025-09-25 |
4.0852 KRW |
3,687,923.7603 |
4.1550 KRW |
4.0290 KRW |
4.1550 KRW |
4.0770 KRW |
| 2025-09-24 |
4.2355 KRW |
3,609,754.2208 |
4.2470 KRW |
4.2090 KRW |
4.2930 KRW |
4.2380 KRW |
| 2025-09-23 |
4.1832 KRW |
1,210,361.0725 |
4.1610 KRW |
4.1530 KRW |
4.2120 KRW |
4.1830 KRW |
| 2025-09-22 |
4.1342 KRW |
5,594,837.3014 |
4.1360 KRW |
4.1110 KRW |
4.1630 KRW |
4.1630 KRW |
| 2025-09-21 |
4.4687 KRW |
1,031,448.7173 |
4.4830 KRW |
4.4590 KRW |
4.4980 KRW |
4.4590 KRW |
| 2025-09-20 |
4.5060 KRW |
859,185.4883 |
4.5150 KRW |
4.4690 KRW |
4.5200 KRW |
4.4910 KRW |
| 2025-09-19 |
4.4474 KRW |
1,325,614.1351 |
4.4610 KRW |
4.4220 KRW |
4.4680 KRW |
4.4590 KRW |
| 2025-09-18 |
4.5616 KRW |
2,633,863.5402 |
4.5780 KRW |
4.5480 KRW |
4.5920 KRW |
4.5720 KRW |
| 2025-09-17 |
4.4818 KRW |
2,281,336.9430 |
4.4510 KRW |
4.4210 KRW |
4.5800 KRW |
4.5800 KRW |
| 2025-09-16 |
4.4948 KRW |
604,824.8686 |
4.4620 KRW |
4.4620 KRW |
4.5150 KRW |
4.4920 KRW |
| 2025-09-15 |
4.4691 KRW |
2,074,375.7132 |
4.4960 KRW |
4.4180 KRW |
4.4980 KRW |
4.4710 KRW |
| 2025-09-14 |
4.6624 KRW |
26,205,535.0645 |
4.6840 KRW |
4.6300 KRW |
4.6860 KRW |
4.6450 KRW |
| 2025-09-13 |
4.8004 KRW |
3,211,364.3717 |
4.8170 KRW |
4.7600 KRW |
4.8490 KRW |
4.8490 KRW |
| 2025-09-12 |
4.7299 KRW |
839,363.1915 |
4.7000 KRW |
4.6920 KRW |
4.7730 KRW |
4.7570 KRW |
| 2025-09-11 |
4.7176 KRW |
1,244,312.2117 |
4.6920 KRW |
4.6910 KRW |
4.7400 KRW |
4.7400 KRW |
| 2025-09-10 |
4.7167 KRW |
4,746,664.1492 |
4.7290 KRW |
4.6670 KRW |
4.7540 KRW |
4.7040 KRW |
| 2025-09-09 |
4.6251 KRW |
2,493,286.6709 |
4.6180 KRW |
4.5820 KRW |
4.6880 KRW |
4.6370 KRW |
| 2025-09-08 |
4.6357 KRW |
1,294,585.1780 |
4.6250 KRW |
4.6060 KRW |
4.6670 KRW |
4.6110 KRW |