Identifier on Bithumb: KRW-COW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
493.3329 KRW |
15,880.8044 COW |
500.0000 KRW |
490.0000 KRW |
500.0000 KRW |
492.0000 KRW |
| 2025-08-26 |
497.6925 KRW |
21,406.8825 COW |
500.0000 KRW |
495.0000 KRW |
501.0000 KRW |
499.0000 KRW |
| 2025-08-25 |
487.4020 KRW |
37,649.9024 COW |
505.0000 KRW |
476.0000 KRW |
509.0000 KRW |
483.0000 KRW |
| 2025-08-24 |
536.4742 KRW |
82,623.2887 COW |
532.0000 KRW |
526.0000 KRW |
550.0000 KRW |
530.0000 KRW |
| 2025-08-23 |
544.0850 KRW |
17,880.5659 COW |
543.0000 KRW |
543.0000 KRW |
550.0000 KRW |
550.0000 KRW |
| 2025-08-22 |
540.5835 KRW |
56,387.7058 COW |
519.0000 KRW |
519.0000 KRW |
553.0000 KRW |
551.0000 KRW |
| 2025-08-21 |
500.1539 KRW |
4,092.9085 COW |
498.0000 KRW |
494.0000 KRW |
503.0000 KRW |
498.0000 KRW |
| 2025-08-20 |
509.0846 KRW |
10,851.0352 COW |
500.0000 KRW |
500.0000 KRW |
512.0000 KRW |
509.0000 KRW |
| 2025-08-19 |
498.1844 KRW |
23,215.6744 COW |
500.0000 KRW |
493.0000 KRW |
508.0000 KRW |
496.0000 KRW |
| 2025-08-18 |
518.8205 KRW |
5,306.8998 COW |
518.0000 KRW |
513.0000 KRW |
524.0000 KRW |
520.0000 KRW |
| 2025-08-17 |
543.4308 KRW |
69,827.7681 COW |
545.0000 KRW |
536.0000 KRW |
550.0000 KRW |
540.0000 KRW |
| 2025-08-16 |
524.4629 KRW |
207,366.1187 COW |
522.0000 KRW |
509.0000 KRW |
539.0000 KRW |
528.0000 KRW |
| 2025-08-15 |
520.4766 KRW |
134,309.2077 COW |
522.0000 KRW |
509.0000 KRW |
536.0000 KRW |
529.0000 KRW |
| 2025-08-14 |
540.7434 KRW |
313,895.3153 COW |
545.0000 KRW |
523.0000 KRW |
550.0000 KRW |
536.0000 KRW |
| 2025-08-13 |
576.3897 KRW |
442,099.1959 COW |
580.0000 KRW |
571.0000 KRW |
582.0000 KRW |
575.0000 KRW |
| 2025-08-12 |
587.0545 KRW |
680,281.4976 COW |
574.0000 KRW |
573.0000 KRW |
595.0000 KRW |
585.0000 KRW |
| 2025-08-11 |
562.2263 KRW |
569,720.7573 COW |
554.0000 KRW |
551.0000 KRW |
570.0000 KRW |
557.0000 KRW |
| 2025-08-10 |
587.7540 KRW |
256,543.5607 COW |
585.0000 KRW |
583.0000 KRW |
594.0000 KRW |
591.0000 KRW |
| 2025-08-09 |
636.4319 KRW |
1,577,640.1929 COW |
640.0000 KRW |
622.0000 KRW |
651.0000 KRW |
622.0000 KRW |
| 2025-08-08 |
516.1312 KRW |
37,478.9033 COW |
513.0000 KRW |
506.0000 KRW |
522.0000 KRW |
517.0000 KRW |
| 2025-08-07 |
507.0399 KRW |
87,500.5488 COW |
504.0000 KRW |
497.0000 KRW |
515.0000 KRW |
511.0000 KRW |
| 2025-08-06 |
488.4638 KRW |
252,400.8773 COW |
489.0000 KRW |
481.0000 KRW |
497.0000 KRW |
487.0000 KRW |
| 2025-08-05 |
482.6890 KRW |
91,448.8116 COW |
488.0000 KRW |
475.0000 KRW |
490.0000 KRW |
486.0000 KRW |
| 2025-08-04 |
502.9727 KRW |
118,440.2915 COW |
496.0000 KRW |
496.0000 KRW |
512.0000 KRW |
512.0000 KRW |
| 2025-08-03 |
482.6990 KRW |
55,405.8368 COW |
481.0000 KRW |
481.0000 KRW |
485.0000 KRW |
485.0000 KRW |
| 2025-08-02 |
472.1204 KRW |
182,444.1092 COW |
477.0000 KRW |
465.0000 KRW |
480.0000 KRW |
471.0000 KRW |
| 2025-08-01 |
497.4426 KRW |
568,765.0091 COW |
504.0000 KRW |
483.0000 KRW |
505.0000 KRW |
494.0000 KRW |
| 2025-07-31 |
529.9943 KRW |
78,503.9881 COW |
532.0000 KRW |
518.0000 KRW |
546.0000 KRW |
518.0000 KRW |
| 2025-07-30 |
531.6169 KRW |
64,824.6583 COW |
545.0000 KRW |
518.0000 KRW |
546.0000 KRW |
535.0000 KRW |
| 2025-07-29 |
543.9360 KRW |
81,230.7679 COW |
549.0000 KRW |
540.0000 KRW |
558.0000 KRW |
556.0000 KRW |
| 2025-07-28 |
564.6893 KRW |
80,748.8652 COW |
567.0000 KRW |
553.0000 KRW |
575.0000 KRW |
558.0000 KRW |
| 2025-07-27 |
563.4426 KRW |
7,543.3429 COW |
561.0000 KRW |
559.0000 KRW |
569.0000 KRW |
566.0000 KRW |
| 2025-07-26 |
549.2483 KRW |
7,375.4448 COW |
544.0000 KRW |
542.0000 KRW |
550.0000 KRW |
548.0000 KRW |
| 2025-07-25 |
530.0727 KRW |
14,132.9178 COW |
528.0000 KRW |
522.0000 KRW |
541.0000 KRW |
540.0000 KRW |
| 2025-07-24 |
544.4934 KRW |
343,834.8830 COW |
550.0000 KRW |
532.0000 KRW |
553.0000 KRW |
539.0000 KRW |
| 2025-07-23 |
543.2045 KRW |
100,276.4680 COW |
550.0000 KRW |
524.0000 KRW |
553.0000 KRW |
550.0000 KRW |
| 2025-07-22 |
594.4003 KRW |
57,435.2163 COW |
595.0000 KRW |
585.0000 KRW |
605.0000 KRW |
605.0000 KRW |
| 2025-07-21 |
624.1417 KRW |
78,630.0636 COW |
637.0000 KRW |
610.0000 KRW |
640.0000 KRW |
619.0000 KRW |
| 2025-07-20 |
625.6149 KRW |
65,998.0561 COW |
626.0000 KRW |
614.0000 KRW |
636.0000 KRW |
621.0000 KRW |
| 2025-07-19 |
602.2340 KRW |
45,340.0527 COW |
593.0000 KRW |
593.0000 KRW |
609.0000 KRW |
605.0000 KRW |
| 2025-07-18 |
607.4803 KRW |
197,159.8520 COW |
590.0000 KRW |
578.0000 KRW |
621.0000 KRW |
608.0000 KRW |
| 2025-07-17 |
604.5950 KRW |
78,098.2711 COW |
618.0000 KRW |
592.0000 KRW |
618.0000 KRW |
602.0000 KRW |
| 2025-07-16 |
594.6673 KRW |
360,457.0976 COW |
597.0000 KRW |
587.0000 KRW |
605.0000 KRW |
591.0000 KRW |
| 2025-07-15 |
533.4196 KRW |
164,331.6803 COW |
495.0000 KRW |
494.0000 KRW |
550.0000 KRW |
547.0000 KRW |
| 2025-07-14 |
500.5686 KRW |
31,708.1150 COW |
506.0000 KRW |
495.0000 KRW |
506.0000 KRW |
505.0000 KRW |
| 2025-07-13 |
504.4349 KRW |
60,571.9296 COW |
508.0000 KRW |
498.0000 KRW |
511.0000 KRW |
500.0000 KRW |
| 2025-07-12 |
482.4348 KRW |
86,107.6819 COW |
481.0000 KRW |
475.0000 KRW |
488.0000 KRW |
481.0000 KRW |
| 2025-07-11 |
486.9914 KRW |
140,002.0770 COW |
485.0000 KRW |
473.0000 KRW |
506.0000 KRW |
506.0000 KRW |
| 2025-07-10 |
462.7684 KRW |
280,106.8343 COW |
452.0000 KRW |
450.0000 KRW |
475.0000 KRW |
470.0000 KRW |
| 2025-07-09 |
433.9269 KRW |
62,401.1362 COW |
426.0000 KRW |
426.0000 KRW |
444.0000 KRW |
443.0000 KRW |