Identifier on Bithumb: KRW-COW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
240.0193 KRW |
87,048.2520 COW |
242.0000 KRW |
233.0000 KRW |
247.0000 KRW |
240.0000 KRW |
| 2026-02-02 |
245.9856 KRW |
105,300.0642 COW |
244.0000 KRW |
243.0000 KRW |
247.0000 KRW |
244.0000 KRW |
| 2026-02-01 |
235.0980 KRW |
20,767.8321 COW |
238.0000 KRW |
232.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2026-01-31 |
234.6048 KRW |
486,840.3673 COW |
246.0000 KRW |
220.0000 KRW |
247.0000 KRW |
241.0000 KRW |
| 2026-01-30 |
256.0826 KRW |
55,208.5908 COW |
259.0000 KRW |
252.0000 KRW |
261.0000 KRW |
259.0000 KRW |
| 2026-01-29 |
258.6038 KRW |
665,186.1750 COW |
260.0000 KRW |
251.0000 KRW |
267.0000 KRW |
260.0000 KRW |
| 2026-01-28 |
281.0628 KRW |
24,205.1118 COW |
283.0000 KRW |
279.0000 KRW |
284.0000 KRW |
283.0000 KRW |
| 2026-01-27 |
292.0943 KRW |
22,775.3955 COW |
287.0000 KRW |
287.0000 KRW |
298.0000 KRW |
293.0000 KRW |
| 2026-01-26 |
299.9028 KRW |
127,667.4868 COW |
298.0000 KRW |
297.0000 KRW |
303.0000 KRW |
297.0000 KRW |
| 2026-01-25 |
295.1584 KRW |
72,675.8282 COW |
303.0000 KRW |
287.0000 KRW |
304.0000 KRW |
288.0000 KRW |
| 2026-01-24 |
311.0263 KRW |
6,260.8678 COW |
313.0000 KRW |
309.0000 KRW |
314.0000 KRW |
311.0000 KRW |
| 2026-01-23 |
312.4647 KRW |
11,380.1138 COW |
312.0000 KRW |
307.0000 KRW |
319.0000 KRW |
307.0000 KRW |
| 2026-01-22 |
319.3211 KRW |
31,843.8826 COW |
319.0000 KRW |
314.0000 KRW |
322.0000 KRW |
314.0000 KRW |
| 2026-01-21 |
324.7473 KRW |
14,637.6756 COW |
330.0000 KRW |
316.0000 KRW |
333.0000 KRW |
330.0000 KRW |
| 2026-01-20 |
330.1561 KRW |
27,067.0129 COW |
338.0000 KRW |
326.0000 KRW |
339.0000 KRW |
331.0000 KRW |
| 2026-01-19 |
345.2986 KRW |
10,810.6237 COW |
345.0000 KRW |
343.0000 KRW |
350.0000 KRW |
346.0000 KRW |
| 2026-01-18 |
374.5983 KRW |
12,479.1258 COW |
371.0000 KRW |
371.0000 KRW |
376.0000 KRW |
373.0000 KRW |
| 2026-01-17 |
370.2920 KRW |
72,362.0446 COW |
375.0000 KRW |
365.0000 KRW |
375.0000 KRW |
372.0000 KRW |
| 2026-01-16 |
355.9149 KRW |
12,619.4048 COW |
358.0000 KRW |
352.0000 KRW |
360.0000 KRW |
359.0000 KRW |
| 2026-01-15 |
361.7865 KRW |
18,220.1160 COW |
368.0000 KRW |
358.0000 KRW |
369.0000 KRW |
358.0000 KRW |
| 2026-01-14 |
400.5938 KRW |
108,301.7331 COW |
408.0000 KRW |
384.0000 KRW |
416.0000 KRW |
388.0000 KRW |
| 2026-01-13 |
363.0013 KRW |
114,495.0198 COW |
363.0000 KRW |
357.0000 KRW |
371.0000 KRW |
370.0000 KRW |
| 2026-01-12 |
333.4843 KRW |
50,333.1955 COW |
328.0000 KRW |
327.0000 KRW |
336.0000 KRW |
332.0000 KRW |
| 2026-01-11 |
330.1870 KRW |
46,950.9964 COW |
330.0000 KRW |
328.0000 KRW |
333.0000 KRW |
329.0000 KRW |
| 2026-01-10 |
331.2397 KRW |
9,940.8502 COW |
334.0000 KRW |
330.0000 KRW |
335.0000 KRW |
333.0000 KRW |
| 2026-01-09 |
338.5704 KRW |
57,853.8682 COW |
335.0000 KRW |
333.0000 KRW |
352.0000 KRW |
335.0000 KRW |
| 2026-01-08 |
334.6103 KRW |
12,571.2501 COW |
330.0000 KRW |
329.0000 KRW |
338.0000 KRW |
336.0000 KRW |
| 2026-01-07 |
338.1594 KRW |
31,077.9622 COW |
343.0000 KRW |
336.0000 KRW |
343.0000 KRW |
338.0000 KRW |
| 2026-01-06 |
346.6987 KRW |
38,612.3777 COW |
354.0000 KRW |
338.0000 KRW |
357.0000 KRW |
348.0000 KRW |
| 2026-01-05 |
346.8026 KRW |
6,220.9676 COW |
345.0000 KRW |
343.0000 KRW |
350.0000 KRW |
348.0000 KRW |
| 2026-01-04 |
339.6967 KRW |
60,369.5277 COW |
339.0000 KRW |
335.0000 KRW |
343.0000 KRW |
335.0000 KRW |
| 2026-01-03 |
336.0412 KRW |
20,129.5226 COW |
335.0000 KRW |
333.0000 KRW |
338.0000 KRW |
338.0000 KRW |
| 2026-01-02 |
328.8165 KRW |
31,789.7080 COW |
328.0000 KRW |
324.0000 KRW |
332.0000 KRW |
331.0000 KRW |
| 2026-01-01 |
322.2332 KRW |
31,117.0641 COW |
318.0000 KRW |
318.0000 KRW |
325.0000 KRW |
325.0000 KRW |
| 2025-12-31 |
314.2056 KRW |
274,182.0461 COW |
319.0000 KRW |
310.0000 KRW |
320.0000 KRW |
310.0000 KRW |
| 2025-12-30 |
314.5618 KRW |
14,265.1469 COW |
314.0000 KRW |
312.0000 KRW |
317.0000 KRW |
313.0000 KRW |
| 2025-12-29 |
310.6174 KRW |
9,862.9845 COW |
309.0000 KRW |
309.0000 KRW |
312.0000 KRW |
311.0000 KRW |
| 2025-12-28 |
315.1254 KRW |
6,474.1660 COW |
315.0000 KRW |
311.0000 KRW |
320.0000 KRW |
311.0000 KRW |
| 2025-12-27 |
313.6065 KRW |
5,923.4269 COW |
313.0000 KRW |
311.0000 KRW |
315.0000 KRW |
312.0000 KRW |
| 2025-12-26 |
317.0884 KRW |
37,155.4549 COW |
316.0000 KRW |
314.0000 KRW |
322.0000 KRW |
317.0000 KRW |
| 2025-12-25 |
325.9244 KRW |
14,006.8850 COW |
326.0000 KRW |
324.0000 KRW |
329.0000 KRW |
328.0000 KRW |
| 2025-12-24 |
322.0702 KRW |
9,825.7190 COW |
317.0000 KRW |
317.0000 KRW |
324.0000 KRW |
321.0000 KRW |
| 2025-12-23 |
325.0547 KRW |
176,065.3292 COW |
313.0000 KRW |
313.0000 KRW |
334.0000 KRW |
333.0000 KRW |
| 2025-12-22 |
299.8094 KRW |
23,020.3315 COW |
301.0000 KRW |
297.0000 KRW |
302.0000 KRW |
302.0000 KRW |
| 2025-12-21 |
291.6893 KRW |
7,562.7898 COW |
291.0000 KRW |
289.0000 KRW |
295.0000 KRW |
291.0000 KRW |
| 2025-12-20 |
295.3246 KRW |
5,441.8920 COW |
294.0000 KRW |
293.0000 KRW |
297.0000 KRW |
295.0000 KRW |
| 2025-12-19 |
290.9991 KRW |
82,603.5116 COW |
289.0000 KRW |
287.0000 KRW |
295.0000 KRW |
293.0000 KRW |
| 2025-12-18 |
281.9026 KRW |
78,451.1127 COW |
286.0000 KRW |
274.0000 KRW |
289.0000 KRW |
279.0000 KRW |
| 2025-12-17 |
276.0567 KRW |
37,666.9958 COW |
285.0000 KRW |
267.0000 KRW |
285.0000 KRW |
267.0000 KRW |
| 2025-12-16 |
279.4380 KRW |
2,177.8757 COW |
279.0000 KRW |
277.0000 KRW |
282.0000 KRW |
282.0000 KRW |