Identifier on UpBit: KRW-COSM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-01 |
11.1997 KRW |
144,469,510.0273 COSM |
11.6000 KRW |
10.7000 KRW |
11.9000 KRW |
11.3000 KRW |
| 2020-03-31 |
11.4136 KRW |
350,820,944.5416 COSM |
10.9000 KRW |
10.6000 KRW |
12.2000 KRW |
11.6000 KRW |
| 2020-03-30 |
11.1158 KRW |
557,826,286.4854 COSM |
9.9900 KRW |
9.8800 KRW |
12.3000 KRW |
10.7000 KRW |
| 2020-03-29 |
9.9242 KRW |
33,947,513.1044 COSM |
10.1000 KRW |
9.6500 KRW |
10.2000 KRW |
9.8500 KRW |
| 2020-03-28 |
9.9898 KRW |
80,189,745.5170 COSM |
10.6000 KRW |
9.7100 KRW |
10.6000 KRW |
10.1000 KRW |
| 2020-03-27 |
10.9393 KRW |
61,809,008.5159 COSM |
11.4000 KRW |
10.6000 KRW |
11.4000 KRW |
10.7000 KRW |
| 2020-03-26 |
10.8292 KRW |
88,502,608.3029 COSM |
11.2000 KRW |
10.5000 KRW |
11.5000 KRW |
11.4000 KRW |
| 2020-03-25 |
11.2572 KRW |
101,615,466.6191 COSM |
11.4000 KRW |
10.8000 KRW |
11.8000 KRW |
11.0000 KRW |
| 2020-03-24 |
11.5239 KRW |
99,793,008.7120 COSM |
11.9000 KRW |
11.2000 KRW |
12.2000 KRW |
11.5000 KRW |
| 2020-03-23 |
11.5509 KRW |
230,416,439.8767 COSM |
11.3000 KRW |
10.6000 KRW |
12.3000 KRW |
11.8000 KRW |
| 2020-03-22 |
12.3930 KRW |
149,607,146.5842 COSM |
13.2000 KRW |
11.3000 KRW |
13.3000 KRW |
11.6000 KRW |
| 2020-03-21 |
13.3067 KRW |
167,811,853.5471 COSM |
13.7000 KRW |
12.6000 KRW |
14.0000 KRW |
13.2000 KRW |
| 2020-03-20 |
14.7591 KRW |
672,468,939.6816 COSM |
14.8000 KRW |
13.3000 KRW |
15.8000 KRW |
13.8000 KRW |
| 2020-03-19 |
14.1546 KRW |
898,420,968.3896 COSM |
14.3000 KRW |
13.2000 KRW |
15.5000 KRW |
14.9000 KRW |
| 2020-03-18 |
16.2722 KRW |
1,636,819,485.3786 COSM |
15.6000 KRW |
13.4000 KRW |
18.3000 KRW |
14.0000 KRW |
| 2020-03-17 |
15.1567 KRW |
248,855,997.8752 COSM |
14.6000 KRW |
13.9000 KRW |
16.0000 KRW |
15.7000 KRW |
| 2020-03-16 |
15.1381 KRW |
534,510,203.8688 COSM |
15.9000 KRW |
13.2000 KRW |
16.9000 KRW |
14.7000 KRW |
| 2020-03-15 |
15.8648 KRW |
333,056,250.5611 COSM |
15.8000 KRW |
15.3000 KRW |
16.7000 KRW |
15.8000 KRW |
| 2020-03-14 |
15.8228 KRW |
1,150,688,738.2504 COSM |
14.9000 KRW |
14.5000 KRW |
17.2000 KRW |
15.8000 KRW |
| 2020-03-13 |
14.5106 KRW |
1,097,209,839.5619 COSM |
11.9000 KRW |
9.2700 KRW |
18.3000 KRW |
15.3000 KRW |
| 2020-03-12 |
13.4011 KRW |
154,411,848.6408 COSM |
16.2000 KRW |
11.2000 KRW |
16.2000 KRW |
11.9000 KRW |
| 2020-03-11 |
15.0051 KRW |
63,012,901.1882 COSM |
15.5000 KRW |
14.4000 KRW |
16.0000 KRW |
15.2000 KRW |
| 2020-03-10 |
15.4700 KRW |
95,504,350.4537 COSM |
15.4000 KRW |
14.8000 KRW |
15.9000 KRW |
15.3000 KRW |
| 2020-03-09 |
15.5798 KRW |
354,644,516.5812 COSM |
14.0000 KRW |
14.0000 KRW |
16.9000 KRW |
15.1000 KRW |
| 2020-03-08 |
15.7982 KRW |
128,641,481.0977 COSM |
17.2000 KRW |
13.7000 KRW |
17.3000 KRW |
13.7000 KRW |
| 2020-03-06 |
17.7502 KRW |
135,075,273.4983 COSM |
18.6000 KRW |
17.0000 KRW |
18.6000 KRW |
17.7000 KRW |
| 2020-03-05 |
18.4300 KRW |
141,227,428.7105 COSM |
18.4000 KRW |
17.8000 KRW |
18.9000 KRW |
18.6000 KRW |
| 2020-03-04 |
18.0108 KRW |
310,692,964.8955 COSM |
18.3000 KRW |
16.5000 KRW |
18.9000 KRW |
18.4000 KRW |
| 2020-03-03 |
18.3919 KRW |
285,652,268.4303 COSM |
17.7000 KRW |
17.2000 KRW |
19.1000 KRW |
18.3000 KRW |
| 2020-03-02 |
17.7224 KRW |
255,739,069.5286 COSM |
16.9000 KRW |
16.5000 KRW |
18.6000 KRW |
17.6000 KRW |
| 2020-03-01 |
16.6206 KRW |
260,638,435.9276 COSM |
16.6000 KRW |
15.6000 KRW |
17.8000 KRW |
16.9000 KRW |
| 2020-02-29 |
17.3116 KRW |
325,755,279.1765 COSM |
16.1000 KRW |
15.5000 KRW |
19.3000 KRW |
16.8000 KRW |
| 2020-02-28 |
16.1043 KRW |
361,008,045.2149 COSM |
14.9000 KRW |
14.3000 KRW |
17.3000 KRW |
16.4000 KRW |
| 2020-02-27 |
15.4067 KRW |
446,480,090.4249 COSM |
13.2000 KRW |
12.1000 KRW |
17.4000 KRW |
14.8000 KRW |
| 2020-02-26 |
12.9916 KRW |
190,615,742.5958 COSM |
13.1000 KRW |
11.8000 KRW |
14.1000 KRW |
13.5000 KRW |
| 2020-02-25 |
13.6097 KRW |
89,203,483.5901 COSM |
14.6000 KRW |
13.0000 KRW |
15.0000 KRW |
13.2000 KRW |
| 2020-02-24 |
14.8676 KRW |
27,800,100.9553 COSM |
15.3000 KRW |
14.4000 KRW |
15.6000 KRW |
14.6000 KRW |
| 2020-02-23 |
14.7829 KRW |
42,105,746.8303 COSM |
14.2000 KRW |
14.2000 KRW |
15.3000 KRW |
15.1000 KRW |
| 2020-02-22 |
14.4683 KRW |
64,625,747.8191 COSM |
15.9000 KRW |
14.0000 KRW |
15.9000 KRW |
14.3000 KRW |
| 2020-02-21 |
15.4539 KRW |
99,149,966.0816 COSM |
16.4000 KRW |
14.7000 KRW |
16.7000 KRW |
15.9000 KRW |
| 2020-02-20 |
17.0242 KRW |
173,218,236.5301 COSM |
18.0000 KRW |
15.8000 KRW |
18.6000 KRW |
16.5000 KRW |
| 2020-02-19 |
18.1303 KRW |
244,298,570.4816 COSM |
18.3000 KRW |
17.1000 KRW |
19.0000 KRW |
17.7000 KRW |
| 2020-02-18 |
18.8163 KRW |
596,745,874.4258 COSM |
17.9000 KRW |
16.7000 KRW |
22.8000 KRW |
18.3000 KRW |
| 2020-02-17 |
16.6294 KRW |
427,857,366.7794 COSM |
17.0000 KRW |
15.0000 KRW |
18.1000 KRW |
17.9000 KRW |
| 2020-02-16 |
15.8700 KRW |
354,211,960.3269 COSM |
14.9000 KRW |
14.4000 KRW |
17.1000 KRW |
17.1000 KRW |
| 2020-02-15 |
16.7210 KRW |
895,155,073.5708 COSM |
15.7000 KRW |
14.4000 KRW |
19.2000 KRW |
15.1000 KRW |
| 2020-02-14 |
16.0674 KRW |
606,762,986.8759 COSM |
17.9000 KRW |
14.4000 KRW |
19.1000 KRW |
15.5000 KRW |
| 2020-02-13 |
22.2293 KRW |
5,282,149,399.8047 COSM |
12.6000 KRW |
11.8000 KRW |
31.1000 KRW |
18.0000 KRW |
| 2020-02-12 |
12.0941 KRW |
587,094,570.9164 COSM |
10.1000 KRW |
9.9900 KRW |
14.2000 KRW |
12.4000 KRW |
| 2020-02-11 |
9.8895 KRW |
59,253,104.6855 COSM |
9.9300 KRW |
9.5200 KRW |
10.2000 KRW |
10.1000 KRW |