Market [unlinked] / KRW
Identifier on Bithumb: KRW-COS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-09 |
4.1885 KRW |
3,818,833.4871 |
4.1600 KRW |
4.1500 KRW |
4.2450 KRW |
4.2400 KRW |
| 2025-07-08 |
4.0446 KRW |
2,648,213.3868 |
4.0360 KRW |
4.0050 KRW |
4.1130 KRW |
4.1100 KRW |
| 2025-07-07 |
4.0677 KRW |
3,397,449.8567 |
4.0920 KRW |
4.0310 KRW |
4.1070 KRW |
4.0310 KRW |
| 2025-07-06 |
4.0101 KRW |
2,207,996.8013 |
4.0250 KRW |
4.0020 KRW |
4.0290 KRW |
4.0290 KRW |
| 2025-07-05 |
4.0154 KRW |
11,800,516.9191 |
3.9930 KRW |
3.9360 KRW |
4.0780 KRW |
3.9970 KRW |
| 2025-07-04 |
3.9626 KRW |
4,251,752.5303 |
4.0240 KRW |
3.8980 KRW |
4.0250 KRW |
3.9500 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 |