Identifier on UpBit: KRW-COSM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-16 |
34.6061 KRW |
87,044,363.9931 COSM |
35.1000 KRW |
33.5000 KRW |
35.5000 KRW |
35.4000 KRW |
| 2019-04-15 |
36.4377 KRW |
171,305,441.8269 COSM |
38.0000 KRW |
34.6000 KRW |
38.2000 KRW |
35.0000 KRW |
| 2019-04-14 |
37.7359 KRW |
266,145,996.1617 COSM |
36.9000 KRW |
35.8000 KRW |
39.2000 KRW |
37.8000 KRW |
| 2019-04-13 |
35.6566 KRW |
173,493,243.7333 COSM |
34.8000 KRW |
34.1000 KRW |
37.3000 KRW |
36.7000 KRW |
| 2019-04-12 |
33.3252 KRW |
115,400,707.6257 COSM |
34.7000 KRW |
32.0000 KRW |
34.9000 KRW |
34.8000 KRW |
| 2019-04-11 |
35.5428 KRW |
261,226,125.5283 COSM |
39.2000 KRW |
33.0000 KRW |
39.2000 KRW |
34.2000 KRW |
| 2019-04-10 |
39.5281 KRW |
72,866,802.4757 COSM |
39.6000 KRW |
38.9000 KRW |
40.1000 KRW |
39.0000 KRW |
| 2019-04-09 |
39.8237 KRW |
114,772,587.8371 COSM |
40.1000 KRW |
39.0000 KRW |
40.9000 KRW |
39.7000 KRW |
| 2019-04-08 |
40.2949 KRW |
172,402,654.4487 COSM |
41.4000 KRW |
38.8000 KRW |
41.5000 KRW |
40.2000 KRW |
| 2019-04-07 |
41.1365 KRW |
84,010,612.9129 COSM |
41.1000 KRW |
40.7000 KRW |
41.6000 KRW |
41.3000 KRW |
| 2019-04-06 |
41.0413 KRW |
96,097,580.4302 COSM |
41.8000 KRW |
40.6000 KRW |
41.8000 KRW |
41.1000 KRW |
| 2019-04-05 |
41.2701 KRW |
178,428,059.4706 COSM |
41.8000 KRW |
40.5000 KRW |
42.4000 KRW |
41.7000 KRW |
| 2019-04-04 |
41.9785 KRW |
375,550,197.2719 COSM |
40.7000 KRW |
40.6000 KRW |
44.0000 KRW |
41.7000 KRW |
| 2019-04-03 |
41.1125 KRW |
303,109,595.7059 COSM |
42.2000 KRW |
40.1000 KRW |
42.5000 KRW |
40.5000 KRW |
| 2019-04-02 |
41.1040 KRW |
553,670,384.1191 COSM |
41.4000 KRW |
38.4000 KRW |
42.9000 KRW |
42.5000 KRW |
| 2019-04-01 |
41.3427 KRW |
255,344,296.4280 COSM |
43.4000 KRW |
40.1000 KRW |
44.2000 KRW |
41.5000 KRW |
| 2019-03-31 |
43.4941 KRW |
231,492,013.2754 COSM |
43.6000 KRW |
41.6000 KRW |
45.1000 KRW |
43.5000 KRW |
| 2019-03-30 |
43.5933 KRW |
354,101,141.4755 COSM |
46.7000 KRW |
41.1000 KRW |
46.7000 KRW |
43.5000 KRW |
| 2019-03-29 |
47.0823 KRW |
240,545,597.3129 COSM |
48.7000 KRW |
46.1000 KRW |
48.8000 KRW |
46.7000 KRW |
| 2019-03-28 |
49.3272 KRW |
277,693,164.9948 COSM |
51.4000 KRW |
46.8000 KRW |
51.6000 KRW |
48.8000 KRW |
| 2019-03-27 |
50.2204 KRW |
133,845,116.8298 COSM |
49.8000 KRW |
49.3000 KRW |
51.6000 KRW |
51.5000 KRW |
| 2019-03-26 |
48.9262 KRW |
250,225,867.4251 COSM |
49.0000 KRW |
47.4000 KRW |
50.3000 KRW |
49.7000 KRW |
| 2019-03-25 |
50.6732 KRW |
253,771,547.2766 COSM |
52.0000 KRW |
48.5000 KRW |
53.1000 KRW |
49.3000 KRW |
| 2019-03-24 |
51.9529 KRW |
164,476,116.5925 COSM |
53.0000 KRW |
51.3000 KRW |
53.2000 KRW |
51.9000 KRW |
| 2019-03-23 |
53.1692 KRW |
265,272,936.4842 COSM |
54.1000 KRW |
52.4000 KRW |
54.6000 KRW |
53.1000 KRW |
| 2019-03-22 |
53.3029 KRW |
810,693,563.3368 COSM |
52.0000 KRW |
50.3000 KRW |
58.5000 KRW |
54.1000 KRW |
| 2019-03-21 |
53.4115 KRW |
1,537,934,590.5487 COSM |
50.2000 KRW |
48.3000 KRW |
58.6000 KRW |
52.0000 KRW |
| 2019-03-20 |
50.1749 KRW |
228,442,836.9645 COSM |
51.9000 KRW |
49.4000 KRW |
51.9000 KRW |
50.2000 KRW |
| 2019-03-19 |
51.0575 KRW |
511,974,371.5333 COSM |
51.4000 KRW |
48.7000 KRW |
54.3000 KRW |
51.7000 KRW |
| 2019-03-18 |
49.9931 KRW |
1,017,980,981.4434 COSM |
47.6000 KRW |
46.8000 KRW |
53.0000 KRW |
51.2000 KRW |
| 2019-03-17 |
47.1307 KRW |
205,004,365.8588 COSM |
46.9000 KRW |
46.2000 KRW |
48.7000 KRW |
47.3000 KRW |
| 2019-03-16 |
46.8334 KRW |
251,539,033.5677 COSM |
48.9000 KRW |
45.6000 KRW |
49.1000 KRW |
47.1000 KRW |
| 2019-03-15 |
49.3476 KRW |
698,927,009.2089 COSM |
47.2000 KRW |
46.3000 KRW |
52.4000 KRW |
49.0000 KRW |
| 2019-03-14 |
48.0758 KRW |
908,209,411.0409 COSM |
49.3000 KRW |
45.1000 KRW |
52.9000 KRW |
47.4000 KRW |
| 2019-03-13 |
48.4753 KRW |
3,386,876,005.1408 COSM |
56.1000 KRW |
45.0000 KRW |
56.1000 KRW |
49.1000 KRW |
| 2019-03-12 |
55.0247 KRW |
987,553,885.9250 COSM |
61.6000 KRW |
52.4000 KRW |
62.6000 KRW |
56.5000 KRW |
| 2019-03-11 |
62.0402 KRW |
2,919,884,028.3613 COSM |
68.6000 KRW |
58.6000 KRW |
70.3000 KRW |
60.7000 KRW |
| 2019-03-10 |
68.6231 KRW |
9,061,066,376.0333 COSM |
60.7000 KRW |
56.3000 KRW |
85.8000 KRW |
67.1000 KRW |
| 2019-03-09 |
49.8361 KRW |
6,154,987,699.1704 COSM |
32.3000 KRW |
30.7000 KRW |
64.0000 KRW |
62.5000 KRW |
| 2019-03-08 |
32.2441 KRW |
1,473,921,604.8533 COSM |
25.2000 KRW |
24.1000 KRW |
56.0000 KRW |
32.2000 KRW |