Identifier on Bithumb: KRW-COW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
427.4179 KRW |
33,304.9381 COW |
420.0000 KRW |
419.0000 KRW |
434.0000 KRW |
431.0000 KRW |
| 2025-06-18 |
431.6106 KRW |
74,893.4425 COW |
447.0000 KRW |
414.0000 KRW |
451.0000 KRW |
418.0000 KRW |
| 2025-06-17 |
479.2973 KRW |
126,592.4340 COW |
493.0000 KRW |
447.0000 KRW |
499.0000 KRW |
451.0000 KRW |
| 2025-06-16 |
494.4930 KRW |
40,130.4156 COW |
493.0000 KRW |
491.0000 KRW |
499.0000 KRW |
494.0000 KRW |
| 2025-06-15 |
471.2791 KRW |
13,978.8418 COW |
476.0000 KRW |
470.0000 KRW |
476.0000 KRW |
470.0000 KRW |
| 2025-06-14 |
473.3075 KRW |
6,015.7116 COW |
479.0000 KRW |
468.0000 KRW |
480.0000 KRW |
469.0000 KRW |
| 2025-06-13 |
476.6625 KRW |
77,376.9560 COW |
475.0000 KRW |
472.0000 KRW |
485.0000 KRW |
481.0000 KRW |
| 2025-06-12 |
517.0981 KRW |
16,548.1874 COW |
522.0000 KRW |
509.0000 KRW |
522.0000 KRW |
514.0000 KRW |
| 2025-06-11 |
555.5222 KRW |
42,499.2893 COW |
568.0000 KRW |
532.0000 KRW |
572.0000 KRW |
532.0000 KRW |
| 2025-06-10 |
563.4560 KRW |
14,591.2541 COW |
566.0000 KRW |
559.0000 KRW |
570.0000 KRW |
565.0000 KRW |
| 2025-06-09 |
527.8808 KRW |
88,493.4243 COW |
515.0000 KRW |
513.0000 KRW |
540.0000 KRW |
534.0000 KRW |
| 2025-06-08 |
521.4705 KRW |
20,661.4941 COW |
516.0000 KRW |
516.0000 KRW |
523.0000 KRW |
519.0000 KRW |
| 2025-06-07 |
518.7502 KRW |
31,116.0038 COW |
527.0000 KRW |
516.0000 KRW |
527.0000 KRW |
523.0000 KRW |
| 2025-06-06 |
509.6801 KRW |
60,380.9848 COW |
516.0000 KRW |
502.0000 KRW |
518.0000 KRW |
502.0000 KRW |
| 2025-06-05 |
509.4865 KRW |
225,255.4489 COW |
546.0000 KRW |
491.0000 KRW |
550.0000 KRW |
493.0000 KRW |
| 2025-06-04 |
577.7756 KRW |
102,713.7163 COW |
587.0000 KRW |
561.0000 KRW |
596.0000 KRW |
566.0000 KRW |
| 2025-06-03 |
583.5795 KRW |
103,446.1718 COW |
586.0000 KRW |
573.0000 KRW |
588.0000 KRW |
585.0000 KRW |
| 2025-06-02 |
536.6821 KRW |
17,065.4968 COW |
541.0000 KRW |
529.0000 KRW |
546.0000 KRW |
546.0000 KRW |
| 2025-06-01 |
564.2582 KRW |
380,512.0771 COW |
543.0000 KRW |
543.0000 KRW |
581.0000 KRW |
566.0000 KRW |
| 2025-05-31 |
538.3067 KRW |
59,483.2468 COW |
528.0000 KRW |
525.0000 KRW |
553.0000 KRW |
536.0000 KRW |
| 2025-05-30 |
557.9584 KRW |
398,876.6874 COW |
569.0000 KRW |
534.0000 KRW |
573.0000 KRW |
534.0000 KRW |
| 2025-05-29 |
639.0150 KRW |
601,106.2281 COW |
644.0000 KRW |
624.0000 KRW |
649.0000 KRW |
645.0000 KRW |
| 2025-05-28 |
594.8518 KRW |
112,377.3718 COW |
598.0000 KRW |
589.0000 KRW |
602.0000 KRW |
600.0000 KRW |
| 2025-05-27 |
608.9144 KRW |
303,660.7277 COW |
603.0000 KRW |
600.0000 KRW |
624.0000 KRW |
621.0000 KRW |
| 2025-05-26 |
558.1871 KRW |
161,270.5782 COW |
556.0000 KRW |
548.0000 KRW |
571.0000 KRW |
552.0000 KRW |
| 2025-05-25 |
540.1651 KRW |
56,375.6403 COW |
541.0000 KRW |
534.0000 KRW |
548.0000 KRW |
547.0000 KRW |
| 2025-05-24 |
586.3978 KRW |
249,512.2466 COW |
582.0000 KRW |
577.0000 KRW |
601.0000 KRW |
583.0000 KRW |
| 2025-05-23 |
593.3322 KRW |
210,147.0636 COW |
603.0000 KRW |
583.0000 KRW |
603.0000 KRW |
587.0000 KRW |
| 2025-05-22 |
633.6445 KRW |
382,149.6992 COW |
646.0000 KRW |
623.0000 KRW |
651.0000 KRW |
627.0000 KRW |
| 2025-05-21 |
664.2442 KRW |
2,887,815.0574 COW |
684.0000 KRW |
640.0000 KRW |
691.0000 KRW |
659.0000 KRW |
| 2025-05-20 |
557.5272 KRW |
566,817.3620 COW |
549.0000 KRW |
547.0000 KRW |
572.0000 KRW |
567.0000 KRW |
| 2025-05-19 |
499.7646 KRW |
330,593.7172 COW |
499.0000 KRW |
495.0000 KRW |
545.0000 KRW |
498.0000 KRW |
| 2025-05-18 |
516.3142 KRW |
56,281.7969 COW |
529.0000 KRW |
492.0000 KRW |
534.0000 KRW |
509.0000 KRW |
| 2025-05-17 |
497.0666 KRW |
38,696.4210 COW |
503.0000 KRW |
487.0000 KRW |
503.0000 KRW |
498.0000 KRW |
| 2025-05-16 |
525.2998 KRW |
7,441.1612 COW |
537.0000 KRW |
513.0000 KRW |
538.0000 KRW |
522.0000 KRW |
| 2025-05-15 |
531.2923 KRW |
57,551.7508 COW |
527.0000 KRW |
512.0000 KRW |
553.0000 KRW |
528.0000 KRW |
| 2025-05-14 |
560.2893 KRW |
46,859.0968 COW |
560.0000 KRW |
558.0000 KRW |
567.0000 KRW |
559.0000 KRW |
| 2025-05-13 |
571.3840 KRW |
60,585.7826 COW |
547.0000 KRW |
547.0000 KRW |
581.0000 KRW |
576.0000 KRW |
| 2025-05-12 |
538.6761 KRW |
123,229.3740 COW |
539.0000 KRW |
518.0000 KRW |
556.0000 KRW |
556.0000 KRW |
| 2025-05-11 |
526.6153 KRW |
35,734.0307 COW |
522.0000 KRW |
521.0000 KRW |
533.0000 KRW |
529.0000 KRW |
| 2025-05-10 |
518.1085 KRW |
49,193.3069 COW |
509.0000 KRW |
507.0000 KRW |
538.0000 KRW |
538.0000 KRW |
| 2025-05-09 |
525.1491 KRW |
1,541,379.4704 COW |
516.0000 KRW |
495.0000 KRW |
544.0000 KRW |
513.0000 KRW |
| 2025-05-08 |
445.7816 KRW |
219,855.1844 COW |
423.0000 KRW |
423.0000 KRW |
459.0000 KRW |
451.0000 KRW |
| 2025-05-07 |
396.2551 KRW |
118,677.6964 COW |
398.0000 KRW |
387.0000 KRW |
401.0000 KRW |
399.0000 KRW |
| 2025-05-06 |
380.1479 KRW |
153,450.9111 COW |
381.0000 KRW |
373.0000 KRW |
385.0000 KRW |
385.0000 KRW |
| 2025-05-05 |
394.8956 KRW |
51,743.7635 COW |
395.0000 KRW |
391.0000 KRW |
400.0000 KRW |
398.0000 KRW |
| 2025-05-04 |
399.1893 KRW |
4,080.7669 COW |
402.0000 KRW |
399.0000 KRW |
403.0000 KRW |
400.0000 KRW |
| 2025-05-03 |
409.8180 KRW |
61,995.9362 COW |
415.0000 KRW |
403.0000 KRW |
415.0000 KRW |
409.0000 KRW |
| 2025-05-02 |
427.8348 KRW |
27,786.1637 COW |
428.0000 KRW |
427.0000 KRW |
428.0000 KRW |
427.0000 KRW |
| 2025-05-01 |
443.1061 KRW |
284,161.5641 COW |
441.0000 KRW |
439.0000 KRW |
447.0000 KRW |
443.0000 KRW |