Identifier on Bithumb: KRW-COW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
429.8190 KRW |
307,893.8964 COW |
424.0000 KRW |
418.0000 KRW |
445.0000 KRW |
441.0000 KRW |
| 2025-07-07 |
396.5693 KRW |
39,573.7814 COW |
399.0000 KRW |
394.0000 KRW |
402.0000 KRW |
397.0000 KRW |
| 2025-07-06 |
405.2985 KRW |
51,224.3755 COW |
401.0000 KRW |
401.0000 KRW |
406.0000 KRW |
405.0000 KRW |
| 2025-07-05 |
387.0692 KRW |
6,804.5763 COW |
390.0000 KRW |
385.0000 KRW |
391.0000 KRW |
388.0000 KRW |
| 2025-07-04 |
386.6220 KRW |
27,454.8539 COW |
390.0000 KRW |
380.0000 KRW |
390.0000 KRW |
388.0000 KRW |
| 2025-07-03 |
409.0614 KRW |
396,486.5323 COW |
408.0000 KRW |
402.0000 KRW |
421.0000 KRW |
411.0000 KRW |
| 2025-07-02 |
381.9109 KRW |
27,918.3716 COW |
376.0000 KRW |
376.0000 KRW |
395.0000 KRW |
390.0000 KRW |
| 2025-07-01 |
372.0622 KRW |
10,790.1391 COW |
375.0000 KRW |
368.0000 KRW |
375.0000 KRW |
368.0000 KRW |
| 2025-06-30 |
386.9416 KRW |
300,312.8357 COW |
384.0000 KRW |
383.0000 KRW |
401.0000 KRW |
388.0000 KRW |
| 2025-06-29 |
385.6781 KRW |
3,556.9537 COW |
384.0000 KRW |
384.0000 KRW |
394.0000 KRW |
394.0000 KRW |
| 2025-06-28 |
384.1904 KRW |
4,237.6211 COW |
381.0000 KRW |
381.0000 KRW |
388.0000 KRW |
388.0000 KRW |
| 2025-06-27 |
377.0309 KRW |
14,372.0534 COW |
375.0000 KRW |
374.0000 KRW |
380.0000 KRW |
380.0000 KRW |
| 2025-06-26 |
376.3044 KRW |
3,281.8088 COW |
376.0000 KRW |
373.0000 KRW |
382.0000 KRW |
377.0000 KRW |
| 2025-06-25 |
388.9655 KRW |
12,442.4042 COW |
392.0000 KRW |
385.0000 KRW |
392.0000 KRW |
388.0000 KRW |
| 2025-06-24 |
392.5477 KRW |
169,615.5220 COW |
372.0000 KRW |
360.0000 KRW |
410.0000 KRW |
401.0000 KRW |
| 2025-06-23 |
370.0298 KRW |
43,453.1120 COW |
372.0000 KRW |
360.0000 KRW |
383.0000 KRW |
383.0000 KRW |
| 2025-06-22 |
345.9453 KRW |
3,969.8130 COW |
350.0000 KRW |
342.0000 KRW |
350.0000 KRW |
342.0000 KRW |
| 2025-06-21 |
381.7457 KRW |
29,764.8128 COW |
390.0000 KRW |
372.0000 KRW |
390.0000 KRW |
377.0000 KRW |
| 2025-06-20 |
404.9747 KRW |
34,360.0030 COW |
411.0000 KRW |
394.0000 KRW |
411.0000 KRW |
406.0000 KRW |
| 2025-06-19 |
418.4952 KRW |
11,310.6393 COW |
420.0000 KRW |
414.0000 KRW |
422.0000 KRW |
418.0000 KRW |
| 2025-06-18 |
431.6106 KRW |
74,893.4425 COW |
447.0000 KRW |
414.0000 KRW |
451.0000 KRW |
418.0000 KRW |
| 2025-06-17 |
479.2973 KRW |
126,592.4340 COW |
493.0000 KRW |
447.0000 KRW |
499.0000 KRW |
451.0000 KRW |
| 2025-06-16 |
494.4930 KRW |
40,130.4156 COW |
493.0000 KRW |
491.0000 KRW |
499.0000 KRW |
494.0000 KRW |
| 2025-06-15 |
471.2791 KRW |
13,978.8418 COW |
476.0000 KRW |
470.0000 KRW |
476.0000 KRW |
470.0000 KRW |
| 2025-06-14 |
473.3075 KRW |
6,015.7116 COW |
479.0000 KRW |
468.0000 KRW |
480.0000 KRW |
469.0000 KRW |
| 2025-06-13 |
476.6625 KRW |
77,376.9560 COW |
475.0000 KRW |
472.0000 KRW |
485.0000 KRW |
481.0000 KRW |
| 2025-06-12 |
517.0981 KRW |
16,548.1874 COW |
522.0000 KRW |
509.0000 KRW |
522.0000 KRW |
514.0000 KRW |
| 2025-06-11 |
555.5222 KRW |
42,499.2893 COW |
568.0000 KRW |
532.0000 KRW |
572.0000 KRW |
532.0000 KRW |
| 2025-06-10 |
563.4560 KRW |
14,591.2541 COW |
566.0000 KRW |
559.0000 KRW |
570.0000 KRW |
565.0000 KRW |
| 2025-06-09 |
527.8808 KRW |
88,493.4243 COW |
515.0000 KRW |
513.0000 KRW |
540.0000 KRW |
534.0000 KRW |
| 2025-06-08 |
521.4705 KRW |
20,661.4941 COW |
516.0000 KRW |
516.0000 KRW |
523.0000 KRW |
519.0000 KRW |
| 2025-06-07 |
518.7502 KRW |
31,116.0038 COW |
527.0000 KRW |
516.0000 KRW |
527.0000 KRW |
523.0000 KRW |
| 2025-06-06 |
509.6801 KRW |
60,380.9848 COW |
516.0000 KRW |
502.0000 KRW |
518.0000 KRW |
502.0000 KRW |
| 2025-06-05 |
509.4865 KRW |
225,255.4489 COW |
546.0000 KRW |
491.0000 KRW |
550.0000 KRW |
493.0000 KRW |
| 2025-06-04 |
577.7756 KRW |
102,713.7163 COW |
587.0000 KRW |
561.0000 KRW |
596.0000 KRW |
566.0000 KRW |
| 2025-06-03 |
583.5795 KRW |
103,446.1718 COW |
586.0000 KRW |
573.0000 KRW |
588.0000 KRW |
585.0000 KRW |
| 2025-06-02 |
536.6821 KRW |
17,065.4968 COW |
541.0000 KRW |
529.0000 KRW |
546.0000 KRW |
546.0000 KRW |
| 2025-06-01 |
564.2582 KRW |
380,512.0771 COW |
543.0000 KRW |
543.0000 KRW |
581.0000 KRW |
566.0000 KRW |
| 2025-05-31 |
538.3067 KRW |
59,483.2468 COW |
528.0000 KRW |
525.0000 KRW |
553.0000 KRW |
536.0000 KRW |
| 2025-05-30 |
557.9584 KRW |
398,876.6874 COW |
569.0000 KRW |
534.0000 KRW |
573.0000 KRW |
534.0000 KRW |