Market [unlinked] / KRW
Identifier on Bithumb: KRW-COS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-15 |
5.4143 KRW |
12,949,539.6303 |
5.3480 KRW |
5.2210 KRW |
5.5200 KRW |
5.3430 KRW |
| 2025-05-14 |
5.7264 KRW |
11,534,510.4341 |
5.6720 KRW |
5.6690 KRW |
5.8300 KRW |
5.7370 KRW |
| 2025-05-13 |
5.7998 KRW |
8,013,696.8503 |
5.6780 KRW |
5.6780 KRW |
5.8900 KRW |
5.8530 KRW |
| 2025-05-12 |
5.7486 KRW |
8,405,727.6787 |
5.8090 KRW |
5.5800 KRW |
5.9390 KRW |
5.7790 KRW |
| 2025-05-11 |
5.7364 KRW |
4,474,059.4332 |
5.7320 KRW |
5.6560 KRW |
5.7990 KRW |
5.7510 KRW |
| 2025-05-10 |
5.9546 KRW |
75,651,977.5758 |
5.9230 KRW |
5.8270 KRW |
6.0830 KRW |
5.9840 KRW |
| 2025-05-09 |
5.3039 KRW |
2,394,397.1533 |
5.3090 KRW |
5.2690 KRW |
5.3480 KRW |
5.3320 KRW |
| 2025-05-08 |
4.9568 KRW |
9,727,229.0501 |
4.8260 KRW |
4.8260 KRW |
5.0280 KRW |
5.0160 KRW |
| 2025-05-07 |
4.6616 KRW |
6,425,425.3417 |
4.6790 KRW |
4.6370 KRW |
4.7060 KRW |
4.6650 KRW |
| 2025-05-06 |
4.6935 KRW |
24,795,126.5656 |
4.8540 KRW |
4.5340 KRW |
4.8540 KRW |
4.7460 KRW |
| 2025-05-05 |
4.8857 KRW |
1,186,438.3747 |
4.8230 KRW |
4.8050 KRW |
4.9600 KRW |
4.9600 KRW |
| 2025-05-04 |
4.8454 KRW |
4,619,208.0847 |
4.8770 KRW |
4.8290 KRW |
4.9040 KRW |
4.8470 KRW |
| 2025-05-03 |
5.0013 KRW |
6,864,467.9073 |
5.1210 KRW |
4.9020 KRW |
5.1230 KRW |
4.9820 KRW |
| 2025-05-02 |
5.2965 KRW |
35,255,938.1684 |
5.3130 KRW |
5.1830 KRW |
5.4000 KRW |
5.2490 KRW |
| 2025-05-01 |
5.7153 KRW |
52,238,149.6909 |
5.6100 KRW |
5.4400 KRW |
5.9390 KRW |
5.4550 KRW |
| 2025-04-30 |
5.2685 KRW |
4,044,160.4941 |
5.2340 KRW |
5.1930 KRW |
5.2880 KRW |
5.2700 KRW |
| 2025-04-29 |
5.2068 KRW |
4,547,390.0236 |
5.2950 KRW |
5.1180 KRW |
5.3060 KRW |
5.1350 KRW |
| 2025-04-28 |
5.1766 KRW |
4,370,436.2214 |
5.1170 KRW |
5.0600 KRW |
5.3000 KRW |
5.2140 KRW |
| 2025-04-27 |
5.0997 KRW |
3,719,025.5072 |
5.1670 KRW |
5.0320 KRW |
5.1700 KRW |
5.0720 KRW |
| 2025-04-26 |
5.3334 KRW |
506,203.9204 |
5.3370 KRW |
5.2900 KRW |
5.3770 KRW |
5.3290 KRW |
| 2025-04-25 |
5.3296 KRW |
10,216,809.0916 |
5.3070 KRW |
5.2000 KRW |
5.4070 KRW |
5.4070 KRW |
| 2025-04-24 |
4.9838 KRW |
8,062,066.2173 |
4.9760 KRW |
4.9220 KRW |
5.0670 KRW |
5.0620 KRW |
| 2025-04-23 |
4.9327 KRW |
27,806,400.0105 |
4.9580 KRW |
4.8620 KRW |
4.9900 KRW |
4.9210 KRW |
| 2025-04-22 |
4.8611 KRW |
10,162,511.9120 |
4.8640 KRW |
4.8190 KRW |
4.9190 KRW |
4.8860 KRW |
| 2025-04-21 |
4.7055 KRW |
10,781,902.5450 |
4.7580 KRW |
4.6550 KRW |
4.7630 KRW |
4.6850 KRW |
| 2025-04-20 |
4.6585 KRW |
10,006,054.6718 |
4.5980 KRW |
4.5980 KRW |
4.6910 KRW |
4.6510 KRW |
| 2025-04-19 |
4.5643 KRW |
53,048,694.7163 |
4.4750 KRW |
4.4750 KRW |
4.6370 KRW |
4.5820 KRW |
| 2025-04-18 |
4.4691 KRW |
5,616,589.4921 |
4.3990 KRW |
4.3880 KRW |
4.5040 KRW |
4.4460 KRW |
| 2025-04-17 |
4.3474 KRW |
3,023,240.5923 |
4.3270 KRW |
4.3210 KRW |
4.3730 KRW |
4.3210 KRW |
| 2025-04-16 |
4.2617 KRW |
17,705,346.2450 |
4.3230 KRW |
4.1480 KRW |
4.3600 KRW |
4.3360 KRW |
| 2025-04-15 |
4.3984 KRW |
12,778,067.6108 |
4.4180 KRW |
4.3220 KRW |
4.4570 KRW |
4.3610 KRW |
| 2025-04-14 |
4.3583 KRW |
24,343,953.8830 |
4.4370 KRW |
4.2900 KRW |
4.4370 KRW |
4.3710 KRW |
| 2025-04-13 |
4.6605 KRW |
146,007,542.8770 |
4.8570 KRW |
4.3200 KRW |
5.1320 KRW |
4.3560 KRW |
| 2025-04-12 |
4.6213 KRW |
1,382,579.2469 |
4.6370 KRW |
4.5990 KRW |
4.6670 KRW |
4.6500 KRW |
| 2025-04-11 |
4.5390 KRW |
2,295,462.4974 |
4.4890 KRW |
4.4760 KRW |
4.5900 KRW |
4.5280 KRW |
| 2025-04-10 |
4.5129 KRW |
31,499,106.5966 |
4.3780 KRW |
4.3710 KRW |
4.6220 KRW |
4.5020 KRW |
| 2025-04-09 |
4.5124 KRW |
20,066,611.9777 |
4.3780 KRW |
4.3710 KRW |
4.6160 KRW |
4.6160 KRW |
| 2025-04-08 |
4.2519 KRW |
14,382,623.9450 |
4.3430 KRW |
4.1810 KRW |
4.3540 KRW |
4.1810 KRW |
| 2025-04-07 |
4.3865 KRW |
4,412,653.7058 |
4.3850 KRW |
4.3010 KRW |
4.4450 KRW |
4.4380 KRW |
| 2025-04-06 |
4.3597 KRW |
27,093,345.2003 |
4.6180 KRW |
4.1930 KRW |
4.6390 KRW |
4.2140 KRW |
| 2025-04-05 |
5.0465 KRW |
40,135,009.7558 |
4.8090 KRW |
4.8090 KRW |
5.2860 KRW |
4.9850 KRW |
| 2025-04-04 |
4.8508 KRW |
3,775,842.4595 |
4.8920 KRW |
4.8100 KRW |
4.9360 KRW |
4.8340 KRW |
| 2025-04-03 |
4.8497 KRW |
2,946,132.5016 |
4.7730 KRW |
4.7730 KRW |
4.9040 KRW |
4.9040 KRW |
| 2025-04-02 |
5.0560 KRW |
18,165,216.0979 |
5.1420 KRW |
4.8160 KRW |
5.2740 KRW |
4.8500 KRW |
| 2025-04-01 |
5.4001 KRW |
4,977,093.3571 |
5.4560 KRW |
5.2800 KRW |
5.5180 KRW |
5.3690 KRW |
| 2025-03-31 |
5.2364 KRW |
1,711,080.4450 |
5.3080 KRW |
5.2050 KRW |
5.3080 KRW |
5.2050 KRW |