Market [unlinked] / KRW
Identifier on Bithumb: KRW-COS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
4.5448 KRW |
7,517,411.6810 |
4.6630 KRW |
4.4860 KRW |
4.6790 KRW |
4.5370 KRW |
| 2025-05-29 |
4.9159 KRW |
2,881,167.1288 |
4.9820 KRW |
4.8530 KRW |
4.9930 KRW |
4.8970 KRW |
| 2025-05-28 |
5.0455 KRW |
3,953,559.1974 |
5.0500 KRW |
5.0150 KRW |
5.1280 KRW |
5.1180 KRW |
| 2025-05-27 |
4.9489 KRW |
3,998,259.0958 |
4.9180 KRW |
4.8990 KRW |
5.0200 KRW |
4.9260 KRW |
| 2025-05-26 |
5.1623 KRW |
92,250,628.5478 |
4.9300 KRW |
4.7400 KRW |
5.8130 KRW |
4.8290 KRW |
| 2025-05-25 |
4.8803 KRW |
10,032,815.6603 |
4.8910 KRW |
4.8400 KRW |
4.9730 KRW |
4.9130 KRW |
| 2025-05-24 |
5.1588 KRW |
9,566,665.3731 |
5.1890 KRW |
5.1070 KRW |
5.1980 KRW |
5.1070 KRW |
| 2025-05-23 |
5.2959 KRW |
4,053,766.9500 |
5.3960 KRW |
5.1990 KRW |
5.3960 KRW |
5.2230 KRW |
| 2025-05-22 |
5.5091 KRW |
8,816,494.4153 |
5.4890 KRW |
5.4520 KRW |
5.5700 KRW |
5.5370 KRW |
| 2025-05-21 |
5.2455 KRW |
14,571,716.0893 |
5.3000 KRW |
5.1780 KRW |
5.3790 KRW |
5.2890 KRW |
| 2025-05-20 |
5.3541 KRW |
4,001,834.1871 |
5.3330 KRW |
5.2570 KRW |
5.4060 KRW |
5.3590 KRW |
| 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 |