Identifier on Bithumb: KRW-COW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
360.5708 KRW |
43,026.0724 COW |
368.0000 KRW |
355.0000 KRW |
368.0000 KRW |
358.0000 KRW |
| 2025-10-15 |
370.4727 KRW |
15,327.7376 COW |
374.0000 KRW |
367.0000 KRW |
375.0000 KRW |
369.0000 KRW |
| 2025-10-14 |
378.4811 KRW |
14,952.4072 COW |
371.0000 KRW |
370.0000 KRW |
385.0000 KRW |
383.0000 KRW |
| 2025-10-13 |
392.5940 KRW |
66,377.1338 COW |
385.0000 KRW |
385.0000 KRW |
400.0000 KRW |
397.0000 KRW |
| 2025-10-12 |
397.0004 KRW |
131,869.9932 COW |
384.0000 KRW |
384.0000 KRW |
401.0000 KRW |
394.0000 KRW |
| 2025-10-11 |
378.5678 KRW |
532,624.9106 COW |
373.0000 KRW |
359.0000 KRW |
388.0000 KRW |
364.0000 KRW |
| 2025-10-10 |
297.0353 KRW |
683,854.4740 COW |
402.0000 KRW |
225.0000 KRW |
402.0000 KRW |
311.0000 KRW |
| 2025-10-09 |
399.6061 KRW |
14,009.2678 COW |
398.0000 KRW |
395.0000 KRW |
405.0000 KRW |
405.0000 KRW |
| 2025-10-08 |
415.3745 KRW |
45,130.1752 COW |
411.0000 KRW |
411.0000 KRW |
419.0000 KRW |
413.0000 KRW |
| 2025-10-07 |
406.9338 KRW |
52,548.7172 COW |
407.0000 KRW |
403.0000 KRW |
412.0000 KRW |
409.0000 KRW |
| 2025-10-06 |
426.5180 KRW |
67,836.3622 COW |
421.0000 KRW |
420.0000 KRW |
436.0000 KRW |
429.0000 KRW |
| 2025-10-05 |
416.1615 KRW |
111,819.5831 COW |
423.0000 KRW |
412.0000 KRW |
425.0000 KRW |
417.0000 KRW |
| 2025-10-04 |
413.3258 KRW |
372,529.4691 COW |
412.0000 KRW |
398.0000 KRW |
425.0000 KRW |
404.0000 KRW |
| 2025-10-03 |
416.3792 KRW |
201,891.0651 COW |
412.0000 KRW |
411.0000 KRW |
425.0000 KRW |
416.0000 KRW |
| 2025-10-02 |
385.0805 KRW |
106,763.8763 COW |
375.0000 KRW |
375.0000 KRW |
394.0000 KRW |
389.0000 KRW |
| 2025-10-01 |
387.8221 KRW |
314,531.0307 COW |
386.0000 KRW |
384.0000 KRW |
394.0000 KRW |
389.0000 KRW |
| 2025-09-30 |
374.7980 KRW |
3,325,901.0226 COW |
438.0000 KRW |
356.0000 KRW |
438.0000 KRW |
371.0000 KRW |
| 2025-09-29 |
440.0599 KRW |
239,103.3281 COW |
447.0000 KRW |
434.0000 KRW |
448.0000 KRW |
442.0000 KRW |
| 2025-09-28 |
419.6869 KRW |
314,943.7303 COW |
426.0000 KRW |
411.0000 KRW |
431.0000 KRW |
415.0000 KRW |
| 2025-09-27 |
388.9547 KRW |
1,566.6591 COW |
389.0000 KRW |
385.0000 KRW |
392.0000 KRW |
389.0000 KRW |
| 2025-09-26 |
393.7221 KRW |
13,996.0713 COW |
389.0000 KRW |
389.0000 KRW |
397.0000 KRW |
396.0000 KRW |
| 2025-09-25 |
383.6859 KRW |
11,533.3230 COW |
393.0000 KRW |
379.0000 KRW |
393.0000 KRW |
386.0000 KRW |
| 2025-09-24 |
406.8470 KRW |
13,300.7612 COW |
409.0000 KRW |
402.0000 KRW |
409.0000 KRW |
402.0000 KRW |
| 2025-09-23 |
405.0919 KRW |
17,158.9486 COW |
402.0000 KRW |
402.0000 KRW |
411.0000 KRW |
409.0000 KRW |
| 2025-09-22 |
400.4549 KRW |
25,053.2118 COW |
407.0000 KRW |
399.0000 KRW |
407.0000 KRW |
405.0000 KRW |
| 2025-09-21 |
455.1157 KRW |
61,427.0618 COW |
467.0000 KRW |
452.0000 KRW |
467.0000 KRW |
453.0000 KRW |
| 2025-09-20 |
473.6197 KRW |
15,271.3809 COW |
475.0000 KRW |
470.0000 KRW |
476.0000 KRW |
473.0000 KRW |
| 2025-09-19 |
469.3632 KRW |
43,340.1026 COW |
473.0000 KRW |
466.0000 KRW |
473.0000 KRW |
467.0000 KRW |
| 2025-09-18 |
482.4944 KRW |
4,502.1863 COW |
478.0000 KRW |
478.0000 KRW |
483.0000 KRW |
479.0000 KRW |
| 2025-09-17 |
471.2420 KRW |
42,987.9353 COW |
458.0000 KRW |
454.0000 KRW |
479.0000 KRW |
479.0000 KRW |
| 2025-09-16 |
468.0639 KRW |
8,673.9104 COW |
468.0000 KRW |
466.0000 KRW |
469.0000 KRW |
468.0000 KRW |
| 2025-09-15 |
463.6180 KRW |
1,863.3819 COW |
464.0000 KRW |
460.0000 KRW |
468.0000 KRW |
468.0000 KRW |
| 2025-09-14 |
485.1105 KRW |
35,392.8767 COW |
482.0000 KRW |
478.0000 KRW |
493.0000 KRW |
493.0000 KRW |
| 2025-09-13 |
507.5705 KRW |
38,377.7475 COW |
514.0000 KRW |
500.0000 KRW |
515.0000 KRW |
511.0000 KRW |
| 2025-09-12 |
496.4695 KRW |
252,359.0676 COW |
494.0000 KRW |
490.0000 KRW |
503.0000 KRW |
502.0000 KRW |
| 2025-09-11 |
494.5789 KRW |
29,833.6821 COW |
496.0000 KRW |
490.0000 KRW |
497.0000 KRW |
494.0000 KRW |
| 2025-09-10 |
490.4614 KRW |
26,263.4752 COW |
491.0000 KRW |
483.0000 KRW |
495.0000 KRW |
489.0000 KRW |
| 2025-09-09 |
477.5968 KRW |
3,025.4533 COW |
480.0000 KRW |
472.0000 KRW |
481.0000 KRW |
476.0000 KRW |
| 2025-09-08 |
479.2255 KRW |
10,055.1310 COW |
479.0000 KRW |
470.0000 KRW |
481.0000 KRW |
476.0000 KRW |
| 2025-09-07 |
467.3548 KRW |
3,596.2633 COW |
467.0000 KRW |
461.0000 KRW |
469.0000 KRW |
469.0000 KRW |
| 2025-09-06 |
461.8678 KRW |
2,976.7865 COW |
466.0000 KRW |
461.0000 KRW |
466.0000 KRW |
466.0000 KRW |
| 2025-09-05 |
465.6114 KRW |
19,289.6969 COW |
461.0000 KRW |
461.0000 KRW |
467.0000 KRW |
467.0000 KRW |
| 2025-09-04 |
459.0557 KRW |
18,692.7271 COW |
462.0000 KRW |
456.0000 KRW |
462.0000 KRW |
461.0000 KRW |
| 2025-09-03 |
474.2662 KRW |
14,579.6984 COW |
477.0000 KRW |
472.0000 KRW |
477.0000 KRW |
477.0000 KRW |
| 2025-09-02 |
461.1204 KRW |
32,286.4301 COW |
464.0000 KRW |
456.0000 KRW |
464.0000 KRW |
462.0000 KRW |
| 2025-09-01 |
448.4390 KRW |
16,666.0820 COW |
456.0000 KRW |
445.0000 KRW |
457.0000 KRW |
446.0000 KRW |
| 2025-08-31 |
479.2413 KRW |
437.4243 COW |
479.0000 KRW |
475.0000 KRW |
481.0000 KRW |
475.0000 KRW |
| 2025-08-30 |
482.6275 KRW |
21,998.4446 COW |
484.0000 KRW |
477.0000 KRW |
484.0000 KRW |
477.0000 KRW |
| 2025-08-29 |
472.5272 KRW |
49,902.4997 COW |
473.0000 KRW |
468.0000 KRW |
478.0000 KRW |
476.0000 KRW |
| 2025-08-28 |
498.2439 KRW |
96,874.0844 COW |
502.0000 KRW |
490.0000 KRW |
503.0000 KRW |
501.0000 KRW |