Identifier on UpBit: KRW-COSM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-25 |
23.1838 KRW |
50,054,310.5195 COSM |
23.0000 KRW |
22.6000 KRW |
24.0000 KRW |
23.1000 KRW |
| 2019-07-24 |
22.9623 KRW |
66,322,541.8665 COSM |
23.6000 KRW |
22.2000 KRW |
24.7000 KRW |
22.8000 KRW |
| 2019-07-23 |
24.4296 KRW |
91,247,366.0316 COSM |
25.9000 KRW |
23.3000 KRW |
25.9000 KRW |
23.6000 KRW |
| 2019-07-22 |
24.8409 KRW |
299,502,611.7552 COSM |
23.1000 KRW |
22.5000 KRW |
26.7000 KRW |
25.4000 KRW |
| 2019-07-21 |
23.0795 KRW |
55,860,681.9444 COSM |
23.3000 KRW |
22.1000 KRW |
24.2000 KRW |
23.0000 KRW |
| 2019-07-20 |
23.0883 KRW |
94,533,046.1797 COSM |
22.5000 KRW |
22.4000 KRW |
23.8000 KRW |
23.4000 KRW |
| 2019-07-19 |
21.9917 KRW |
98,199,435.7603 COSM |
21.7000 KRW |
21.1000 KRW |
23.0000 KRW |
22.7000 KRW |
| 2019-07-18 |
21.0512 KRW |
118,825,092.6779 COSM |
20.3000 KRW |
19.6000 KRW |
22.6000 KRW |
21.4000 KRW |
| 2019-07-17 |
19.6029 KRW |
113,737,402.9308 COSM |
20.0000 KRW |
18.4000 KRW |
21.0000 KRW |
20.3000 KRW |
| 2019-07-16 |
22.3305 KRW |
77,833,640.9305 COSM |
24.5000 KRW |
19.8000 KRW |
25.2000 KRW |
20.4000 KRW |
| 2019-07-15 |
23.2001 KRW |
93,801,884.5305 COSM |
25.1000 KRW |
22.0000 KRW |
25.1000 KRW |
24.1000 KRW |
| 2019-07-14 |
25.9941 KRW |
39,239,359.4476 COSM |
27.1000 KRW |
24.8000 KRW |
27.4000 KRW |
24.8000 KRW |
| 2019-07-13 |
27.0028 KRW |
27,417,204.7568 COSM |
27.4000 KRW |
26.3000 KRW |
27.6000 KRW |
27.0000 KRW |
| 2019-07-12 |
27.3381 KRW |
165,416,804.2364 COSM |
25.5000 KRW |
25.0000 KRW |
28.9000 KRW |
27.4000 KRW |
| 2019-07-11 |
26.0315 KRW |
114,292,334.8577 COSM |
28.7000 KRW |
24.2000 KRW |
28.7000 KRW |
25.2000 KRW |
| 2019-07-10 |
29.7467 KRW |
123,444,661.0489 COSM |
32.8000 KRW |
27.4000 KRW |
33.3000 KRW |
28.8000 KRW |
| 2019-07-09 |
33.1345 KRW |
99,050,090.8725 COSM |
34.4000 KRW |
31.8000 KRW |
35.2000 KRW |
32.8000 KRW |
| 2019-07-08 |
35.3310 KRW |
74,047,057.7618 COSM |
36.3000 KRW |
33.6000 KRW |
37.0000 KRW |
34.2000 KRW |
| 2019-07-07 |
36.0366 KRW |
52,964,494.0839 COSM |
35.7000 KRW |
35.5000 KRW |
37.0000 KRW |
36.4000 KRW |
| 2019-07-06 |
36.1397 KRW |
60,949,665.1063 COSM |
36.4000 KRW |
35.1000 KRW |
37.1000 KRW |
35.7000 KRW |
| 2019-07-05 |
35.8054 KRW |
280,063,168.7660 COSM |
35.4000 KRW |
33.2000 KRW |
38.2000 KRW |
36.4000 KRW |
| 2019-07-04 |
39.4870 KRW |
490,425,091.1935 COSM |
41.0000 KRW |
35.0000 KRW |
45.0000 KRW |
35.5000 KRW |
| 2019-07-03 |
40.2513 KRW |
31,061,054.2064 COSM |
41.1000 KRW |
39.5000 KRW |
41.3000 KRW |
40.7000 KRW |
| 2019-07-02 |
40.0354 KRW |
49,475,572.1756 COSM |
41.2000 KRW |
38.8000 KRW |
41.4000 KRW |
41.0000 KRW |
| 2019-07-01 |
40.6006 KRW |
89,245,995.1120 COSM |
39.0000 KRW |
38.6000 KRW |
41.9000 KRW |
41.3000 KRW |
| 2019-06-30 |
39.6126 KRW |
46,739,251.6011 COSM |
39.6000 KRW |
38.6000 KRW |
40.6000 KRW |
39.0000 KRW |
| 2019-06-29 |
38.2971 KRW |
46,592,141.5025 COSM |
39.5000 KRW |
37.3000 KRW |
39.8000 KRW |
39.5000 KRW |
| 2019-06-28 |
38.0466 KRW |
95,916,837.8922 COSM |
38.4000 KRW |
36.8000 KRW |
40.1000 KRW |
39.6000 KRW |
| 2019-06-27 |
40.4871 KRW |
148,272,069.7295 COSM |
43.5000 KRW |
37.2000 KRW |
45.7000 KRW |
38.3000 KRW |
| 2019-06-26 |
43.4861 KRW |
194,167,620.7024 COSM |
44.0000 KRW |
40.4000 KRW |
46.0000 KRW |
43.5000 KRW |
| 2019-06-25 |
44.8957 KRW |
125,877,831.1077 COSM |
46.5000 KRW |
43.7000 KRW |
46.6000 KRW |
44.1000 KRW |
| 2019-06-24 |
45.3953 KRW |
196,492,326.4214 COSM |
42.9000 KRW |
41.9000 KRW |
47.9000 KRW |
45.9000 KRW |
| 2019-06-23 |
41.6047 KRW |
73,923,842.6055 COSM |
41.8000 KRW |
40.5000 KRW |
43.3000 KRW |
43.1000 KRW |
| 2019-06-22 |
41.8255 KRW |
254,593,672.3619 COSM |
45.8000 KRW |
40.2000 KRW |
46.8000 KRW |
41.5000 KRW |
| 2019-06-21 |
46.8503 KRW |
303,151,140.8083 COSM |
50.9000 KRW |
44.5000 KRW |
51.2000 KRW |
46.0000 KRW |
| 2019-06-20 |
50.1404 KRW |
244,103,365.3905 COSM |
52.7000 KRW |
48.5000 KRW |
52.8000 KRW |
51.1000 KRW |
| 2019-06-19 |
52.6931 KRW |
129,812,465.3301 COSM |
52.5000 KRW |
51.1000 KRW |
54.7000 KRW |
52.8000 KRW |
| 2019-06-18 |
51.3980 KRW |
287,555,439.6756 COSM |
49.0000 KRW |
48.5000 KRW |
53.9000 KRW |
52.4000 KRW |
| 2019-06-17 |
48.2969 KRW |
85,697,068.8245 COSM |
47.4000 KRW |
47.1000 KRW |
49.3000 KRW |
49.1000 KRW |
| 2019-06-16 |
46.5028 KRW |
34,202,376.6585 COSM |
46.7000 KRW |
45.8000 KRW |
47.4000 KRW |
47.0000 KRW |
| 2019-06-15 |
46.4479 KRW |
33,181,283.8760 COSM |
46.9000 KRW |
45.5000 KRW |
47.6000 KRW |
46.5000 KRW |
| 2019-06-14 |
47.6098 KRW |
47,660,219.8522 COSM |
47.6000 KRW |
46.5000 KRW |
49.3000 KRW |
47.1000 KRW |
| 2019-06-13 |
48.0677 KRW |
50,055,598.5258 COSM |
49.1000 KRW |
47.1000 KRW |
49.4000 KRW |
47.4000 KRW |
| 2019-06-12 |
49.1312 KRW |
79,904,716.3915 COSM |
49.2000 KRW |
48.2000 KRW |
49.9000 KRW |
49.5000 KRW |
| 2019-06-11 |
48.1003 KRW |
135,163,047.2645 COSM |
47.2000 KRW |
46.4000 KRW |
49.8000 KRW |
49.2000 KRW |
| 2019-06-10 |
46.1703 KRW |
91,822,650.6951 COSM |
45.5000 KRW |
44.5000 KRW |
47.3000 KRW |
47.1000 KRW |
| 2019-06-09 |
46.2589 KRW |
66,602,428.6279 COSM |
47.1000 KRW |
44.6000 KRW |
47.6000 KRW |
45.5000 KRW |
| 2019-06-08 |
47.2670 KRW |
96,749,745.0318 COSM |
47.4000 KRW |
46.4000 KRW |
49.1000 KRW |
46.9000 KRW |
| 2019-06-07 |
47.0961 KRW |
283,375,418.3297 COSM |
45.4000 KRW |
44.8000 KRW |
49.3000 KRW |
47.4000 KRW |
| 2019-06-06 |
46.0817 KRW |
294,684,215.9975 COSM |
46.3000 KRW |
43.2000 KRW |
48.6000 KRW |
45.5000 KRW |