Market [unlinked] / KRW
Identifier on Bithumb: KRW-COS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
4.8784 KRW |
1,317,650.8943 |
4.9000 KRW |
4.7980 KRW |
4.9260 KRW |
4.9020 KRW |
| 2025-08-27 |
4.8164 KRW |
3,411,263.6050 |
4.8260 KRW |
4.7720 KRW |
4.8500 KRW |
4.7720 KRW |
| 2025-08-26 |
4.7383 KRW |
795,719.8452 |
4.7560 KRW |
4.7040 KRW |
4.7960 KRW |
4.7820 KRW |
| 2025-08-25 |
4.6806 KRW |
8,040,022.2087 |
4.7850 KRW |
4.5890 KRW |
4.7980 KRW |
4.6580 KRW |
| 2025-08-24 |
4.9013 KRW |
5,452,715.4319 |
4.9090 KRW |
4.8570 KRW |
5.0290 KRW |
4.9070 KRW |
| 2025-08-23 |
4.9190 KRW |
14,388,299.1867 |
4.9520 KRW |
4.8030 KRW |
5.0400 KRW |
4.9870 KRW |
| 2025-08-22 |
4.9241 KRW |
3,264,656.5612 |
4.8820 KRW |
4.8730 KRW |
4.9940 KRW |
4.9880 KRW |
| 2025-08-21 |
4.7723 KRW |
3,933,446.7825 |
4.7770 KRW |
4.7190 KRW |
4.8280 KRW |
4.7830 KRW |
| 2025-08-20 |
4.9006 KRW |
5,340,246.3984 |
4.9320 KRW |
4.8410 KRW |
4.9670 KRW |
4.8810 KRW |
| 2025-08-19 |
4.7066 KRW |
4,393,284.1343 |
4.6920 KRW |
4.6280 KRW |
4.8080 KRW |
4.8080 KRW |
| 2025-08-18 |
4.6621 KRW |
1,836,576.8364 |
4.6430 KRW |
4.6330 KRW |
4.7120 KRW |
4.7120 KRW |
| 2025-08-17 |
4.8444 KRW |
4,489,932.9153 |
4.8900 KRW |
4.7700 KRW |
4.8900 KRW |
4.8260 KRW |
| 2025-08-16 |
4.7480 KRW |
142,617.2502 |
4.7280 KRW |
4.7280 KRW |
4.7590 KRW |
4.7590 KRW |
| 2025-08-15 |
4.5238 KRW |
2,655,316.5752 |
4.5820 KRW |
4.4830 KRW |
4.5820 KRW |
4.5420 KRW |
| 2025-08-14 |
4.6244 KRW |
5,108,460.2291 |
4.7010 KRW |
4.5810 KRW |
4.7180 KRW |
4.5820 KRW |
| 2025-08-13 |
4.8998 KRW |
2,455,364.2024 |
4.8930 KRW |
4.8590 KRW |
4.9430 KRW |
4.9080 KRW |
| 2025-08-12 |
4.7837 KRW |
2,255,845.2275 |
4.7520 KRW |
4.7520 KRW |
4.8570 KRW |
4.8330 KRW |
| 2025-08-11 |
4.7961 KRW |
1,335,772.2748 |
4.8500 KRW |
4.7570 KRW |
4.8760 KRW |
4.7570 KRW |
| 2025-08-10 |
4.9729 KRW |
7,248,412.5587 |
4.9390 KRW |
4.9320 KRW |
5.0390 KRW |
4.9830 KRW |
| 2025-08-09 |
5.0728 KRW |
2,592,421.1368 |
5.0220 KRW |
5.0080 KRW |
5.1590 KRW |
5.0970 KRW |
| 2025-08-08 |
4.9677 KRW |
1,590,571.1422 |
4.9340 KRW |
4.8850 KRW |
5.0070 KRW |
4.9660 KRW |
| 2025-08-07 |
4.9624 KRW |
3,856,166.2652 |
4.9920 KRW |
4.8990 KRW |
5.0090 KRW |
5.0090 KRW |
| 2025-08-06 |
4.9404 KRW |
6,223,542.5941 |
4.8700 KRW |
4.8330 KRW |
5.0400 KRW |
4.9850 KRW |
| 2025-08-05 |
4.8975 KRW |
24,069,962.8152 |
4.8630 KRW |
4.7990 KRW |
5.0380 KRW |
4.9280 KRW |
| 2025-08-04 |
4.6528 KRW |
1,391,408.2864 |
4.6370 KRW |
4.6360 KRW |
4.6980 KRW |
4.6980 KRW |
| 2025-08-03 |
4.5375 KRW |
1,242,325.1510 |
4.5300 KRW |
4.5290 KRW |
4.5560 KRW |
4.5360 KRW |
| 2025-08-02 |
4.3441 KRW |
2,725,097.4219 |
4.4240 KRW |
4.3000 KRW |
4.4240 KRW |
4.3930 KRW |
| 2025-08-01 |
4.5361 KRW |
2,602,422.2091 |
4.6060 KRW |
4.4860 KRW |
4.6350 KRW |
4.5450 KRW |
| 2025-07-31 |
4.7692 KRW |
3,629,562.1643 |
4.8090 KRW |
4.7030 KRW |
4.8660 KRW |
4.7100 KRW |
| 2025-07-30 |
4.8639 KRW |
7,507,909.8365 |
4.8470 KRW |
4.7500 KRW |
4.9530 KRW |
4.8660 KRW |
| 2025-07-29 |
5.0381 KRW |
6,792,992.5557 |
4.9710 KRW |
4.9140 KRW |
5.1210 KRW |
4.9880 KRW |
| 2025-07-28 |
5.1287 KRW |
10,364,455.7945 |
5.2500 KRW |
5.0130 KRW |
5.2600 KRW |
5.0350 KRW |
| 2025-07-27 |
5.3896 KRW |
6,124,342.7943 |
5.4250 KRW |
5.3600 KRW |
5.4770 KRW |
5.4420 KRW |
| 2025-07-26 |
5.4799 KRW |
5,608,405.8087 |
5.5050 KRW |
5.4120 KRW |
5.5920 KRW |
5.5750 KRW |
| 2025-07-25 |
5.4979 KRW |
6,002,327.8069 |
5.4400 KRW |
5.4030 KRW |
5.5820 KRW |
5.5420 KRW |
| 2025-07-24 |
5.6674 KRW |
30,937,945.3054 |
5.7420 KRW |
5.5160 KRW |
5.7990 KRW |
5.6000 KRW |
| 2025-07-23 |
5.3246 KRW |
33,505,308.0236 |
5.4220 KRW |
5.1030 KRW |
5.5300 KRW |
5.2940 KRW |
| 2025-07-22 |
5.1746 KRW |
2,798,086.6132 |
5.1990 KRW |
5.1410 KRW |
5.2430 KRW |
5.2210 KRW |
| 2025-07-21 |
5.4507 KRW |
110,034,774.5638 |
5.0850 KRW |
5.0570 KRW |
5.6940 KRW |
5.3760 KRW |
| 2025-07-20 |
5.0545 KRW |
11,515,464.4877 |
5.0010 KRW |
4.9890 KRW |
5.1280 KRW |
5.0300 KRW |
| 2025-07-19 |
4.8109 KRW |
2,699,546.1236 |
4.8470 KRW |
4.7870 KRW |
4.8840 KRW |
4.8760 KRW |
| 2025-07-18 |
4.8800 KRW |
8,189,322.1851 |
4.9280 KRW |
4.8040 KRW |
4.9570 KRW |
4.8320 KRW |
| 2025-07-17 |
4.8000 KRW |
4,387,445.4997 |
4.8710 KRW |
4.7530 KRW |
4.8790 KRW |
4.8330 KRW |
| 2025-07-16 |
5.0395 KRW |
215,913,925.4529 |
4.6800 KRW |
4.6800 KRW |
5.3980 KRW |
5.0010 KRW |
| 2025-07-15 |
4.6294 KRW |
5,788,836.5343 |
4.5130 KRW |
4.5130 KRW |
4.7500 KRW |
4.7010 KRW |
| 2025-07-14 |
4.5898 KRW |
696,109.0938 |
4.6300 KRW |
4.5670 KRW |
4.6410 KRW |
4.5830 KRW |
| 2025-07-13 |
4.6776 KRW |
2,479,027.9577 |
4.6720 KRW |
4.6200 KRW |
4.7050 KRW |
4.6200 KRW |
| 2025-07-12 |
4.5208 KRW |
3,339,977.4151 |
4.5370 KRW |
4.4600 KRW |
4.5710 KRW |
4.5560 KRW |
| 2025-07-11 |
4.5437 KRW |
11,583,634.4926 |
4.5760 KRW |
4.4500 KRW |
4.6600 KRW |
4.4860 KRW |
| 2025-07-10 |
4.9212 KRW |
279,653,830.8322 |
4.2300 KRW |
4.2140 KRW |
5.4690 KRW |
4.7100 KRW |