Identifier on UpBit: KRW-COSM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-21 |
9.6730 KRW |
78,960,771.6683 COSM |
9.6200 KRW |
9.2000 KRW |
10.2000 KRW |
9.9600 KRW |
| 2020-05-20 |
9.4126 KRW |
43,407,607.7523 COSM |
9.5200 KRW |
9.0400 KRW |
9.7800 KRW |
9.6900 KRW |
| 2020-05-19 |
9.6518 KRW |
40,399,549.2154 COSM |
9.6700 KRW |
9.3400 KRW |
9.9500 KRW |
9.5200 KRW |
| 2020-05-18 |
9.6548 KRW |
79,386,857.1766 COSM |
9.1500 KRW |
9.0700 KRW |
10.1000 KRW |
9.7100 KRW |
| 2020-05-17 |
9.1686 KRW |
13,284,497.4749 COSM |
9.1500 KRW |
9.0700 KRW |
9.2800 KRW |
9.1500 KRW |
| 2020-05-16 |
9.1091 KRW |
21,068,250.5317 COSM |
8.8700 KRW |
8.8500 KRW |
9.3500 KRW |
9.2000 KRW |
| 2020-05-15 |
8.8822 KRW |
20,964,326.4965 COSM |
8.9900 KRW |
8.7600 KRW |
9.0500 KRW |
8.8100 KRW |
| 2020-05-14 |
8.8423 KRW |
26,133,466.0495 COSM |
9.0000 KRW |
8.7300 KRW |
9.0300 KRW |
8.9400 KRW |
| 2020-05-13 |
8.9626 KRW |
17,551,397.3228 COSM |
8.7900 KRW |
8.7900 KRW |
9.1000 KRW |
9.0100 KRW |
| 2020-05-12 |
8.6002 KRW |
18,338,268.7301 COSM |
8.5000 KRW |
8.3500 KRW |
8.9400 KRW |
8.8500 KRW |
| 2020-05-11 |
8.5337 KRW |
42,295,253.6302 COSM |
8.7000 KRW |
8.1900 KRW |
9.0700 KRW |
8.3800 KRW |
| 2020-05-10 |
8.9580 KRW |
68,949,962.4883 COSM |
9.7800 KRW |
8.5000 KRW |
9.7900 KRW |
8.7300 KRW |
| 2020-05-09 |
9.8526 KRW |
22,026,289.4346 COSM |
9.9700 KRW |
9.7400 KRW |
10.0000 KRW |
9.7600 KRW |
| 2020-05-08 |
9.9107 KRW |
32,796,910.1981 COSM |
9.9600 KRW |
9.7700 KRW |
10.1000 KRW |
9.9700 KRW |
| 2020-05-07 |
9.8214 KRW |
36,007,283.1171 COSM |
9.9400 KRW |
9.7100 KRW |
9.9700 KRW |
9.9500 KRW |
| 2020-05-06 |
9.8759 KRW |
23,208,650.2279 COSM |
9.8900 KRW |
9.7100 KRW |
10.1000 KRW |
9.9000 KRW |
| 2020-05-05 |
9.7843 KRW |
24,488,333.7596 COSM |
9.9100 KRW |
9.6700 KRW |
9.9300 KRW |
9.8700 KRW |
| 2020-05-04 |
9.8131 KRW |
38,070,732.4838 COSM |
10.0000 KRW |
9.5900 KRW |
10.1000 KRW |
9.8900 KRW |
| 2020-05-03 |
10.1025 KRW |
99,829,421.8356 COSM |
10.2000 KRW |
9.7900 KRW |
10.6000 KRW |
10.1000 KRW |
| 2020-05-02 |
10.0469 KRW |
184,768,532.1769 COSM |
9.8000 KRW |
9.6000 KRW |
10.4000 KRW |
10.2000 KRW |
| 2020-05-01 |
9.8093 KRW |
91,090,732.1720 COSM |
9.4000 KRW |
9.3400 KRW |
10.1000 KRW |
9.8200 KRW |
| 2020-04-30 |
9.6281 KRW |
78,695,962.9721 COSM |
9.6900 KRW |
9.1500 KRW |
9.9900 KRW |
9.3900 KRW |
| 2020-04-29 |
9.5116 KRW |
53,969,027.5530 COSM |
9.5400 KRW |
9.3000 KRW |
9.7500 KRW |
9.7100 KRW |
| 2020-04-28 |
9.5689 KRW |
16,220,783.7023 COSM |
9.6500 KRW |
9.5200 KRW |
9.7200 KRW |
9.5700 KRW |
| 2020-04-27 |
9.6737 KRW |
49,394,253.7824 COSM |
9.7900 KRW |
9.4800 KRW |
9.8700 KRW |
9.7200 KRW |
| 2020-04-26 |
9.6587 KRW |
45,615,648.0555 COSM |
9.6300 KRW |
9.4800 KRW |
9.9000 KRW |
9.7000 KRW |
| 2020-04-25 |
9.6261 KRW |
31,355,567.5203 COSM |
9.5900 KRW |
9.4800 KRW |
9.8400 KRW |
9.6100 KRW |
| 2020-04-24 |
9.4577 KRW |
73,315,076.4903 COSM |
9.3400 KRW |
9.2700 KRW |
9.7200 KRW |
9.6100 KRW |
| 2020-04-23 |
9.1993 KRW |
58,754,547.2294 COSM |
9.2500 KRW |
9.0100 KRW |
9.4600 KRW |
9.3200 KRW |
| 2020-04-22 |
9.1853 KRW |
44,184,679.3828 COSM |
9.1300 KRW |
8.8700 KRW |
9.5000 KRW |
9.2500 KRW |
| 2020-04-21 |
9.0065 KRW |
41,347,478.2974 COSM |
9.0700 KRW |
8.8200 KRW |
9.2300 KRW |
9.0600 KRW |
| 2020-04-20 |
9.4774 KRW |
77,684,380.9611 COSM |
9.4600 KRW |
9.0300 KRW |
9.7800 KRW |
9.0600 KRW |
| 2020-04-19 |
9.6804 KRW |
54,896,070.4093 COSM |
9.6600 KRW |
9.3900 KRW |
9.9800 KRW |
9.4500 KRW |
| 2020-04-18 |
9.6344 KRW |
78,833,236.4136 COSM |
9.2600 KRW |
9.1900 KRW |
10.1000 KRW |
9.6000 KRW |
| 2020-04-17 |
9.2506 KRW |
34,289,412.2053 COSM |
9.2500 KRW |
9.1300 KRW |
9.4000 KRW |
9.2000 KRW |
| 2020-04-16 |
9.0902 KRW |
43,421,394.2242 COSM |
9.3400 KRW |
8.8300 KRW |
9.4600 KRW |
9.3100 KRW |
| 2020-04-15 |
9.4693 KRW |
13,239,201.3038 COSM |
9.5700 KRW |
9.3100 KRW |
9.6700 KRW |
9.3100 KRW |
| 2020-04-14 |
9.4854 KRW |
40,384,229.2511 COSM |
9.5300 KRW |
9.3400 KRW |
9.7400 KRW |
9.5700 KRW |
| 2020-04-13 |
9.7423 KRW |
69,081,180.4770 COSM |
9.8500 KRW |
9.3900 KRW |
10.1000 KRW |
9.5800 KRW |
| 2020-04-12 |
9.8060 KRW |
27,450,292.4084 COSM |
9.8200 KRW |
9.6100 KRW |
9.9700 KRW |
9.9100 KRW |
| 2020-04-11 |
9.7844 KRW |
16,320,378.3992 COSM |
9.7600 KRW |
9.6800 KRW |
9.9100 KRW |
9.8400 KRW |
| 2020-04-10 |
9.8850 KRW |
99,945,687.3490 COSM |
10.5000 KRW |
9.6100 KRW |
10.5000 KRW |
9.7600 KRW |
| 2020-04-09 |
10.4297 KRW |
62,782,035.3686 COSM |
10.7000 KRW |
10.3000 KRW |
10.7000 KRW |
10.4000 KRW |
| 2020-04-08 |
10.5773 KRW |
64,097,981.7152 COSM |
10.5000 KRW |
10.4000 KRW |
10.8000 KRW |
10.6000 KRW |
| 2020-04-07 |
10.6875 KRW |
172,260,005.0792 COSM |
10.8000 KRW |
10.4000 KRW |
11.0000 KRW |
10.5000 KRW |
| 2020-04-06 |
10.5725 KRW |
66,346,503.0521 COSM |
10.4000 KRW |
10.2000 KRW |
11.0000 KRW |
11.0000 KRW |
| 2020-04-05 |
10.4738 KRW |
35,732,420.5471 COSM |
10.7000 KRW |
10.2000 KRW |
10.8000 KRW |
10.4000 KRW |
| 2020-04-04 |
10.7631 KRW |
44,465,000.7738 COSM |
10.9000 KRW |
10.6000 KRW |
11.0000 KRW |
10.7000 KRW |
| 2020-04-03 |
11.0177 KRW |
97,554,904.1461 COSM |
11.1000 KRW |
10.7000 KRW |
11.3000 KRW |
10.9000 KRW |
| 2020-04-02 |
11.3608 KRW |
257,556,514.3145 COSM |
11.3000 KRW |
10.9000 KRW |
12.2000 KRW |
11.1000 KRW |