Identifier on Bithumb: KRW-COW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-30 |
421.9264 KRW |
24,782.6128 COW |
417.0000 KRW |
416.0000 KRW |
423.0000 KRW |
423.0000 KRW |
| 2025-04-29 |
440.7199 KRW |
210,487.7871 COW |
439.0000 KRW |
430.0000 KRW |
463.0000 KRW |
430.0000 KRW |
| 2025-04-28 |
432.9929 KRW |
133,901.9839 COW |
431.0000 KRW |
419.0000 KRW |
445.0000 KRW |
443.0000 KRW |
| 2025-04-27 |
421.3458 KRW |
43,888.8509 COW |
420.0000 KRW |
416.0000 KRW |
426.0000 KRW |
422.0000 KRW |
| 2025-04-26 |
440.7587 KRW |
23,547.7834 COW |
439.0000 KRW |
439.0000 KRW |
447.0000 KRW |
444.0000 KRW |
| 2025-04-25 |
441.1282 KRW |
18,908.2992 COW |
442.0000 KRW |
435.0000 KRW |
446.0000 KRW |
439.0000 KRW |
| 2025-04-24 |
440.9652 KRW |
6,970.1195 COW |
439.0000 KRW |
439.0000 KRW |
446.0000 KRW |
446.0000 KRW |
| 2025-04-23 |
443.3643 KRW |
28,400.1614 COW |
444.0000 KRW |
436.0000 KRW |
450.0000 KRW |
443.0000 KRW |
| 2025-04-22 |
429.1897 KRW |
37,125.1621 COW |
426.0000 KRW |
424.0000 KRW |
437.0000 KRW |
436.0000 KRW |
| 2025-04-21 |
415.0142 KRW |
21,791.7513 COW |
419.0000 KRW |
408.0000 KRW |
420.0000 KRW |
410.0000 KRW |
| 2025-04-20 |
408.1212 KRW |
18,435.9337 COW |
402.0000 KRW |
402.0000 KRW |
414.0000 KRW |
414.0000 KRW |
| 2025-04-19 |
409.8298 KRW |
129,049.8902 COW |
400.0000 KRW |
399.0000 KRW |
417.0000 KRW |
411.0000 KRW |
| 2025-04-18 |
391.1522 KRW |
118,433.7152 COW |
386.0000 KRW |
383.0000 KRW |
396.0000 KRW |
394.0000 KRW |
| 2025-04-17 |
402.5017 KRW |
241,604.7645 COW |
400.0000 KRW |
394.0000 KRW |
414.0000 KRW |
394.0000 KRW |
| 2025-04-16 |
406.4846 KRW |
156,596.0593 COW |
412.0000 KRW |
398.0000 KRW |
412.0000 KRW |
403.0000 KRW |
| 2025-04-15 |
390.4023 KRW |
236,735.2579 COW |
384.0000 KRW |
383.0000 KRW |
395.0000 KRW |
384.0000 KRW |
| 2025-04-14 |
407.4600 KRW |
262,813.2695 COW |
420.0000 KRW |
393.0000 KRW |
420.0000 KRW |
393.0000 KRW |
| 2025-04-13 |
433.0360 KRW |
3,112,123.0014 COW |
438.0000 KRW |
412.0000 KRW |
456.0000 KRW |
420.0000 KRW |
| 2025-04-12 |
358.7993 KRW |
8,271.7779 COW |
358.0000 KRW |
354.0000 KRW |
362.0000 KRW |
359.0000 KRW |
| 2025-04-11 |
340.4458 KRW |
132,352.7146 COW |
336.0000 KRW |
334.0000 KRW |
345.0000 KRW |
339.0000 KRW |
| 2025-04-10 |
329.2984 KRW |
113,164.0682 COW |
308.0000 KRW |
308.0000 KRW |
340.0000 KRW |
330.0000 KRW |
| 2025-04-09 |
322.9402 KRW |
62,556.2395 COW |
308.0000 KRW |
308.0000 KRW |
339.0000 KRW |
337.0000 KRW |
| 2025-04-08 |
312.3080 KRW |
10,174.8498 COW |
320.0000 KRW |
307.0000 KRW |
322.0000 KRW |
307.0000 KRW |
| 2025-04-07 |
327.8159 KRW |
63,167.0819 COW |
330.0000 KRW |
324.0000 KRW |
334.0000 KRW |
332.0000 KRW |
| 2025-04-06 |
340.7817 KRW |
82,021.1781 COW |
353.0000 KRW |
319.0000 KRW |
353.0000 KRW |
324.0000 KRW |
| 2025-04-05 |
365.1235 KRW |
9,416.6795 COW |
367.0000 KRW |
363.0000 KRW |
367.0000 KRW |
367.0000 KRW |
| 2025-04-04 |
366.6225 KRW |
69,733.6195 COW |
364.0000 KRW |
361.0000 KRW |
373.0000 KRW |
367.0000 KRW |
| 2025-04-03 |
361.4834 KRW |
44,541.9719 COW |
359.0000 KRW |
359.0000 KRW |
367.0000 KRW |
367.0000 KRW |
| 2025-04-02 |
388.8945 KRW |
86,983.5378 COW |
396.0000 KRW |
370.0000 KRW |
405.0000 KRW |
370.0000 KRW |
| 2025-04-01 |
412.0450 KRW |
31,011.1836 COW |
416.0000 KRW |
399.0000 KRW |
421.0000 KRW |
400.0000 KRW |
| 2025-03-31 |
411.9097 KRW |
1,275,447.3012 COW |
412.0000 KRW |
399.0000 KRW |
437.0000 KRW |
400.0000 KRW |