Market [unlinked] / KRW
Identifier on Bithumb: KRW-COS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
5.2932 KRW |
3,866,622.4392 |
5.3060 KRW |
5.2410 KRW |
5.3480 KRW |
5.2940 KRW |
| 2025-03-29 |
5.2635 KRW |
2,643,515.4211 |
5.3440 KRW |
5.2510 KRW |
5.3510 KRW |
5.2830 KRW |
| 2025-03-28 |
5.4281 KRW |
4,839,737.0969 |
5.5490 KRW |
5.4220 KRW |
5.5560 KRW |
5.4510 KRW |
| 2025-03-27 |
5.7683 KRW |
5,677,155.0602 |
5.7670 KRW |
5.7130 KRW |
5.8000 KRW |
5.7780 KRW |
| 2025-03-26 |
5.8600 KRW |
2,362,613.3749 |
5.8500 KRW |
5.7660 KRW |
5.8910 KRW |
5.8510 KRW |
| 2025-03-25 |
5.9036 KRW |
2,995,545.4125 |
5.8820 KRW |
5.8200 KRW |
5.9580 KRW |
5.9450 KRW |
| 2025-03-24 |
6.0250 KRW |
7,255,403.9061 |
6.0440 KRW |
5.9780 KRW |
6.0990 KRW |
6.0550 KRW |
| 2025-03-23 |
6.0549 KRW |
16,742,306.0465 |
5.9770 KRW |
5.9770 KRW |
6.1640 KRW |
6.1020 KRW |
| 2025-03-22 |
6.1083 KRW |
6,906,884.2894 |
5.9770 KRW |
5.9770 KRW |
6.1640 KRW |
6.0930 KRW |
| 2025-03-21 |
5.8745 KRW |
11,098,219.4476 |
5.8460 KRW |
5.7820 KRW |
5.9800 KRW |
5.9320 KRW |
| 2025-03-20 |
6.1410 KRW |
102,954,380.9133 |
6.1050 KRW |
5.9200 KRW |
6.5850 KRW |
5.9810 KRW |
| 2025-03-19 |
6.0538 KRW |
5,911,717.3581 |
6.0580 KRW |
5.9800 KRW |
6.1510 KRW |
6.1100 KRW |
| 2025-03-18 |
5.9465 KRW |
4,574,694.3518 |
5.9670 KRW |
5.8780 KRW |
6.0730 KRW |
6.0730 KRW |
| 2025-03-17 |
6.0827 KRW |
1,779,168.6988 |
6.0210 KRW |
6.0000 KRW |
6.1390 KRW |
6.1240 KRW |
| 2025-03-16 |
5.8607 KRW |
4,099,143.6379 |
5.8640 KRW |
5.8190 KRW |
5.9570 KRW |
5.8920 KRW |
| 2025-03-15 |
5.9844 KRW |
2,971,263.7623 |
5.9050 KRW |
5.8930 KRW |
6.1010 KRW |
6.0600 KRW |
| 2025-03-14 |
5.9344 KRW |
2,387,779.2247 |
5.9190 KRW |
5.9000 KRW |
5.9800 KRW |
5.9000 KRW |
| 2025-03-13 |
5.6488 KRW |
2,117,309.1200 |
5.7330 KRW |
5.5900 KRW |
5.7650 KRW |
5.7490 KRW |
| 2025-03-12 |
5.6180 KRW |
6,997,275.2652 |
5.5830 KRW |
5.5600 KRW |
5.7670 KRW |
5.7560 KRW |
| 2025-03-11 |
5.6510 KRW |
11,638,869.7410 |
5.4200 KRW |
5.4200 KRW |
5.7500 KRW |
5.6950 KRW |
| 2025-03-10 |
5.4811 KRW |
7,223,162.1400 |
5.5950 KRW |
5.2920 KRW |
5.7410 KRW |
5.4310 KRW |
| 2025-03-09 |
5.6556 KRW |
14,349,336.8370 |
5.9840 KRW |
5.4650 KRW |
5.9960 KRW |
5.5530 KRW |
| 2025-03-08 |
6.1881 KRW |
15,401,987.7201 |
6.0750 KRW |
5.7670 KRW |
6.8000 KRW |
6.1880 KRW |
| 2025-03-07 |
6.2042 KRW |
8,855,131.4389 |
6.2420 KRW |
6.0010 KRW |
6.3090 KRW |
6.2180 KRW |
| 2025-03-06 |
6.1659 KRW |
32,584,388.3712 |
6.1280 KRW |
5.9760 KRW |
6.2620 KRW |
6.0870 KRW |
| 2025-03-05 |
6.1112 KRW |
1,797,206.8416 |
6.1190 KRW |
6.0270 KRW |
6.2680 KRW |
6.2200 KRW |
| 2025-03-04 |
5.9013 KRW |
7,709,318.7180 |
5.9770 KRW |
5.7000 KRW |
6.1070 KRW |
6.1070 KRW |
| 2025-03-03 |
6.4075 KRW |
25,997,550.8119 |
6.7700 KRW |
6.0780 KRW |
6.9100 KRW |
6.1660 KRW |
| 2025-03-02 |
6.8675 KRW |
104,844,155.5893 |
7.3400 KRW |
6.7000 KRW |
7.3440 KRW |
7.2700 KRW |
| 2025-03-01 |
6.5899 KRW |
2,285,212.1627 |
6.5730 KRW |
6.5350 KRW |
6.7060 KRW |
6.6600 KRW |
| 2025-02-28 |
6.8340 KRW |
1,440,090.9812 |
6.7110 KRW |
6.7110 KRW |
6.9600 KRW |
6.9600 KRW |
| 2025-02-27 |
6.6202 KRW |
11,388,754.0696 |
6.5040 KRW |
6.3580 KRW |
6.7850 KRW |
6.7640 KRW |
| 2025-02-26 |
6.6065 KRW |
6,385,581.6160 |
6.5040 KRW |
6.3580 KRW |
6.6980 KRW |
6.6050 KRW |
| 2025-02-25 |
6.3668 KRW |
4,042,849.4774 |
6.1210 KRW |
6.0990 KRW |
6.5200 KRW |
6.4870 KRW |
| 2025-02-24 |
6.6641 KRW |
15,228,245.5303 |
6.8190 KRW |
6.3050 KRW |
6.8830 KRW |
6.3320 KRW |
| 2025-02-23 |
7.2558 KRW |
3,154,062.0972 |
7.2910 KRW |
7.2250 KRW |
7.3620 KRW |
7.2950 KRW |
| 2025-02-22 |
7.4189 KRW |
1,462,394.2840 |
7.3550 KRW |
7.3400 KRW |
7.5300 KRW |
7.5070 KRW |
| 2025-02-21 |
7.4206 KRW |
9,388,634.9691 |
7.7390 KRW |
7.2030 KRW |
7.7480 KRW |
7.2990 KRW |
| 2025-02-20 |
7.3067 KRW |
4,262,833.9223 |
7.2850 KRW |
7.1990 KRW |
7.4880 KRW |
7.4460 KRW |
| 2025-02-19 |
7.2135 KRW |
1,353,469.0111 |
7.2360 KRW |
7.1640 KRW |
7.2700 KRW |
7.2440 KRW |
| 2025-02-18 |
7.0819 KRW |
7,538,135.0813 |
7.1910 KRW |
6.9500 KRW |
7.2290 KRW |
7.2290 KRW |
| 2025-02-17 |
7.5499 KRW |
4,731,958.9066 |
7.7660 KRW |
7.3700 KRW |
7.7660 KRW |
7.5490 KRW |
| 2025-02-16 |
7.8908 KRW |
4,576,624.4087 |
7.7450 KRW |
7.6700 KRW |
7.9990 KRW |
7.6700 KRW |
| 2025-02-15 |
7.6468 KRW |
2,995,155.3417 |
7.7360 KRW |
7.5400 KRW |
7.7360 KRW |
7.5900 KRW |
| 2025-02-14 |
7.8094 KRW |
4,376,564.2855 |
7.7700 KRW |
7.6840 KRW |
7.9000 KRW |
7.7560 KRW |
| 2025-02-13 |
7.5941 KRW |
9,295,089.4115 |
7.6490 KRW |
7.4510 KRW |
7.7700 KRW |
7.5570 KRW |
| 2025-02-12 |
7.7945 KRW |
197,982,689.7649 |
7.1410 KRW |
7.0500 KRW |
8.5330 KRW |
7.9960 KRW |
| 2025-02-11 |
7.2739 KRW |
3,803,594.6407 |
7.3500 KRW |
7.1730 KRW |
7.4000 KRW |
7.2350 KRW |
| 2025-02-10 |
7.0221 KRW |
3,571,106.9186 |
6.9610 KRW |
6.9150 KRW |
7.2000 KRW |
7.0790 KRW |
| 2025-02-09 |
6.9604 KRW |
6,861,962.9896 |
7.0430 KRW |
6.7710 KRW |
7.1490 KRW |
6.9450 KRW |