Identifier on Bithumb: KRW-COW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
279.8100 KRW |
2,743.0960 COW |
285.0000 KRW |
277.0000 KRW |
288.0000 KRW |
278.0000 KRW |
| 2025-12-04 |
290.6024 KRW |
53,179.9045 COW |
297.0000 KRW |
283.0000 KRW |
301.0000 KRW |
286.0000 KRW |
| 2025-12-03 |
297.0518 KRW |
22,348.9532 COW |
296.0000 KRW |
292.0000 KRW |
299.0000 KRW |
299.0000 KRW |
| 2025-12-02 |
288.0978 KRW |
23,709.1618 COW |
281.0000 KRW |
281.0000 KRW |
293.0000 KRW |
289.0000 KRW |
| 2025-12-01 |
266.0635 KRW |
2,107.8316 COW |
266.0000 KRW |
264.0000 KRW |
268.0000 KRW |
267.0000 KRW |
| 2025-11-30 |
290.7917 KRW |
6,118.0593 COW |
291.0000 KRW |
288.0000 KRW |
294.0000 KRW |
289.0000 KRW |
| 2025-11-29 |
290.7956 KRW |
5,089.9070 COW |
290.0000 KRW |
288.0000 KRW |
294.0000 KRW |
289.0000 KRW |
| 2025-11-28 |
294.6793 KRW |
5,822.9953 COW |
298.0000 KRW |
290.0000 KRW |
298.0000 KRW |
294.0000 KRW |
| 2025-11-27 |
292.6869 KRW |
72,442.6376 COW |
291.0000 KRW |
288.0000 KRW |
297.0000 KRW |
293.0000 KRW |
| 2025-11-26 |
271.8863 KRW |
12,127.7297 COW |
268.0000 KRW |
266.0000 KRW |
275.0000 KRW |
273.0000 KRW |
| 2025-11-25 |
266.4000 KRW |
48,127.5248 COW |
259.0000 KRW |
259.0000 KRW |
274.0000 KRW |
268.0000 KRW |
| 2025-11-24 |
261.9204 KRW |
51,466.8888 COW |
253.0000 KRW |
253.0000 KRW |
270.0000 KRW |
269.0000 KRW |
| 2025-11-23 |
246.1838 KRW |
98,333.1385 COW |
246.0000 KRW |
242.0000 KRW |
254.0000 KRW |
252.0000 KRW |
| 2025-11-22 |
242.5505 KRW |
54,592.1200 COW |
246.0000 KRW |
242.0000 KRW |
246.0000 KRW |
244.0000 KRW |
| 2025-11-21 |
253.9761 KRW |
17,851.9612 COW |
256.0000 KRW |
250.0000 KRW |
259.0000 KRW |
252.0000 KRW |
| 2025-11-20 |
273.4727 KRW |
41,986.5028 COW |
289.0000 KRW |
268.0000 KRW |
290.0000 KRW |
273.0000 KRW |
| 2025-11-19 |
280.8326 KRW |
30,860.5631 COW |
289.0000 KRW |
275.0000 KRW |
289.0000 KRW |
283.0000 KRW |
| 2025-11-18 |
295.3864 KRW |
34,822.4969 COW |
285.0000 KRW |
285.0000 KRW |
300.0000 KRW |
295.0000 KRW |
| 2025-11-17 |
296.6178 KRW |
45,716.3212 COW |
306.0000 KRW |
288.0000 KRW |
307.0000 KRW |
290.0000 KRW |
| 2025-11-16 |
300.5872 KRW |
39,126.6380 COW |
311.0000 KRW |
295.0000 KRW |
311.0000 KRW |
302.0000 KRW |
| 2025-11-15 |
315.3112 KRW |
13,667.7811 COW |
314.0000 KRW |
312.0000 KRW |
320.0000 KRW |
313.0000 KRW |
| 2025-11-14 |
312.5133 KRW |
169,385.7469 COW |
316.0000 KRW |
303.0000 KRW |
319.0000 KRW |
304.0000 KRW |
| 2025-11-13 |
309.7323 KRW |
123,027.5542 COW |
298.0000 KRW |
296.0000 KRW |
318.0000 KRW |
316.0000 KRW |
| 2025-11-12 |
313.5224 KRW |
15,564.8320 COW |
324.0000 KRW |
306.0000 KRW |
324.0000 KRW |
310.0000 KRW |
| 2025-11-11 |
319.3358 KRW |
8,020.4969 COW |
323.0000 KRW |
313.0000 KRW |
326.0000 KRW |
313.0000 KRW |
| 2025-11-10 |
327.9083 KRW |
43,443.8277 COW |
315.0000 KRW |
315.0000 KRW |
332.0000 KRW |
326.0000 KRW |
| 2025-11-09 |
322.1088 KRW |
3,274.1131 COW |
322.0000 KRW |
320.0000 KRW |
324.0000 KRW |
320.0000 KRW |
| 2025-11-08 |
308.7920 KRW |
6,705.5688 COW |
311.0000 KRW |
307.0000 KRW |
313.0000 KRW |
313.0000 KRW |
| 2025-11-07 |
312.2709 KRW |
5,907.1640 COW |
300.0000 KRW |
300.0000 KRW |
327.0000 KRW |
327.0000 KRW |
| 2025-11-06 |
291.6953 KRW |
2,581.9185 COW |
296.0000 KRW |
289.0000 KRW |
296.0000 KRW |
290.0000 KRW |
| 2025-11-05 |
297.2960 KRW |
48,992.7952 COW |
295.0000 KRW |
292.0000 KRW |
304.0000 KRW |
303.0000 KRW |
| 2025-11-04 |
282.3428 KRW |
60,546.8960 COW |
291.0000 KRW |
276.0000 KRW |
293.0000 KRW |
284.0000 KRW |
| 2025-11-03 |
285.3341 KRW |
40,499.0812 COW |
297.0000 KRW |
274.0000 KRW |
297.0000 KRW |
295.0000 KRW |
| 2025-11-02 |
317.7097 KRW |
13,336.0971 COW |
320.0000 KRW |
315.0000 KRW |
320.0000 KRW |
319.0000 KRW |
| 2025-11-01 |
329.5077 KRW |
4,022.8454 COW |
328.0000 KRW |
327.0000 KRW |
331.0000 KRW |
330.0000 KRW |
| 2025-10-31 |
321.7570 KRW |
10,711.0604 COW |
323.0000 KRW |
320.0000 KRW |
327.0000 KRW |
326.0000 KRW |
| 2025-10-30 |
321.7969 KRW |
131,309.1511 COW |
320.0000 KRW |
315.0000 KRW |
330.0000 KRW |
325.0000 KRW |
| 2025-10-29 |
335.0444 KRW |
39,187.4400 COW |
338.0000 KRW |
333.0000 KRW |
344.0000 KRW |
342.0000 KRW |
| 2025-10-28 |
342.3477 KRW |
27,439.6691 COW |
350.0000 KRW |
336.0000 KRW |
350.0000 KRW |
340.0000 KRW |
| 2025-10-27 |
354.2623 KRW |
41,780.8309 COW |
355.0000 KRW |
354.0000 KRW |
362.0000 KRW |
362.0000 KRW |
| 2025-10-26 |
348.0282 KRW |
3,912.3729 COW |
350.0000 KRW |
347.0000 KRW |
355.0000 KRW |
355.0000 KRW |
| 2025-10-25 |
340.7748 KRW |
5,180.9033 COW |
336.0000 KRW |
336.0000 KRW |
341.0000 KRW |
341.0000 KRW |
| 2025-10-24 |
336.1071 KRW |
19,731.3046 COW |
336.0000 KRW |
333.0000 KRW |
341.0000 KRW |
339.0000 KRW |
| 2025-10-23 |
341.1571 KRW |
35,155.8422 COW |
337.0000 KRW |
337.0000 KRW |
342.0000 KRW |
337.0000 KRW |
| 2025-10-22 |
328.9301 KRW |
7,516.1507 COW |
338.0000 KRW |
324.0000 KRW |
338.0000 KRW |
330.0000 KRW |
| 2025-10-21 |
358.2703 KRW |
1,513.5818 COW |
357.0000 KRW |
355.0000 KRW |
361.0000 KRW |
355.0000 KRW |
| 2025-10-20 |
350.3925 KRW |
8,067.7996 COW |
354.0000 KRW |
347.0000 KRW |
354.0000 KRW |
350.0000 KRW |
| 2025-10-19 |
353.2225 KRW |
29,417.2016 COW |
354.0000 KRW |
353.0000 KRW |
358.0000 KRW |
356.0000 KRW |
| 2025-10-18 |
346.5427 KRW |
37.1701 COW |
346.0000 KRW |
346.0000 KRW |
347.0000 KRW |
347.0000 KRW |
| 2025-10-17 |
344.7179 KRW |
67,878.5128 COW |
340.0000 KRW |
339.0000 KRW |
350.0000 KRW |
350.0000 KRW |