Market [unlinked] / KRW
Identifier on Bithumb: KRW-COS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
1.7989 KRW |
11,854,838.5265 |
1.7850 KRW |
1.7850 KRW |
1.8040 KRW |
1.7990 KRW |
| 2025-12-23 |
1.8216 KRW |
41,763,812.8856 |
1.8000 KRW |
1.7880 KRW |
1.8460 KRW |
1.8300 KRW |
| 2025-12-22 |
1.8530 KRW |
28,863,130.2931 |
1.8790 KRW |
1.8130 KRW |
1.8790 KRW |
1.8330 KRW |
| 2025-12-21 |
1.8237 KRW |
24,071,314.2501 |
1.8220 KRW |
1.8050 KRW |
1.8370 KRW |
1.8250 KRW |
| 2025-12-20 |
1.8574 KRW |
1,585,811.5463 |
1.8630 KRW |
1.8530 KRW |
1.8640 KRW |
1.8640 KRW |
| 2025-12-19 |
1.8065 KRW |
17,000,898.3173 |
1.8010 KRW |
1.7830 KRW |
1.8370 KRW |
1.8280 KRW |
| 2025-12-18 |
1.7561 KRW |
25,114,336.6122 |
1.8000 KRW |
1.7010 KRW |
1.8200 KRW |
1.7280 KRW |
| 2025-12-17 |
1.8417 KRW |
7,371,713.5735 |
1.9030 KRW |
1.8000 KRW |
1.9160 KRW |
1.8060 KRW |
| 2025-12-16 |
1.8998 KRW |
4,141,034.5714 |
1.9010 KRW |
1.8800 KRW |
1.9040 KRW |
1.8800 KRW |
| 2025-12-15 |
1.8992 KRW |
9,886,032.1931 |
1.9320 KRW |
1.8610 KRW |
1.9320 KRW |
1.8780 KRW |
| 2025-12-14 |
2.0023 KRW |
1,140,540.4495 |
2.0150 KRW |
1.9980 KRW |
2.0170 KRW |
2.0010 KRW |
| 2025-12-13 |
2.0785 KRW |
4,426,302.2142 |
2.0640 KRW |
2.0640 KRW |
2.0860 KRW |
2.0710 KRW |
| 2025-12-12 |
2.0267 KRW |
14,897,123.3016 |
2.0410 KRW |
1.9750 KRW |
2.0620 KRW |
2.0420 KRW |
| 2025-12-11 |
2.0270 KRW |
2,857,132.0368 |
2.0230 KRW |
2.0070 KRW |
2.0440 KRW |
2.0310 KRW |
| 2025-12-10 |
2.1392 KRW |
8,244,854.1155 |
2.1310 KRW |
2.1020 KRW |
2.1790 KRW |
2.1180 KRW |
| 2025-12-09 |
2.1759 KRW |
4,418,943.2467 |
2.1250 KRW |
2.1250 KRW |
2.2000 KRW |
2.1700 KRW |
| 2025-12-08 |
2.1202 KRW |
4,148,333.4795 |
2.1420 KRW |
2.1010 KRW |
2.1550 KRW |
2.1100 KRW |
| 2025-12-07 |
2.0994 KRW |
13,274,645.9043 |
2.0590 KRW |
2.0590 KRW |
2.1520 KRW |
2.1020 KRW |
| 2025-12-06 |
2.1506 KRW |
7,324,005.0579 |
2.1000 KRW |
2.0900 KRW |
2.1830 KRW |
2.1540 KRW |
| 2025-12-05 |
2.0581 KRW |
8,236,393.2639 |
2.0830 KRW |
2.0280 KRW |
2.1080 KRW |
2.0280 KRW |
| 2025-12-04 |
2.1174 KRW |
6,490,141.3907 |
2.1300 KRW |
2.0850 KRW |
2.1550 KRW |
2.1160 KRW |
| 2025-12-03 |
2.1282 KRW |
669,634.1658 |
2.1230 KRW |
2.1200 KRW |
2.1350 KRW |
2.1350 KRW |
| 2025-12-02 |
2.1407 KRW |
5,047,535.1954 |
2.1060 KRW |
2.1060 KRW |
2.1780 KRW |
2.1770 KRW |
| 2025-12-01 |
2.0553 KRW |
3,133,368.8009 |
2.0800 KRW |
2.0350 KRW |
2.0800 KRW |
2.0610 KRW |
| 2025-11-30 |
2.2556 KRW |
1,497,935.1663 |
2.2400 KRW |
2.2330 KRW |
2.2650 KRW |
2.2640 KRW |
| 2025-11-29 |
2.2509 KRW |
7,778,616.3558 |
2.2830 KRW |
2.2260 KRW |
2.2880 KRW |
2.2290 KRW |
| 2025-11-28 |
2.3112 KRW |
11,756,957.5922 |
2.3420 KRW |
2.2800 KRW |
2.3500 KRW |
2.3000 KRW |
| 2025-11-27 |
2.3850 KRW |
7,854,868.0350 |
2.3860 KRW |
2.3430 KRW |
2.4190 KRW |
2.3540 KRW |
| 2025-11-26 |
2.3362 KRW |
2,685,042.6245 |
2.3290 KRW |
2.3030 KRW |
2.3560 KRW |
2.3480 KRW |
| 2025-11-25 |
2.3424 KRW |
4,207,029.1759 |
2.3320 KRW |
2.3240 KRW |
2.3650 KRW |
2.3550 KRW |
| 2025-11-24 |
2.3310 KRW |
10,679,715.8604 |
2.2940 KRW |
2.2940 KRW |
2.3590 KRW |
2.3560 KRW |
| 2025-11-23 |
2.3003 KRW |
848,488.4334 |
2.2950 KRW |
2.2870 KRW |
2.3080 KRW |
2.3080 KRW |
| 2025-11-22 |
2.2286 KRW |
19,435,544.2825 |
2.2250 KRW |
2.2100 KRW |
2.2650 KRW |
2.2560 KRW |
| 2025-11-21 |
2.6084 KRW |
186,315,072.3168 |
2.3860 KRW |
2.2940 KRW |
3.1000 KRW |
2.3230 KRW |
| 2025-11-20 |
2.3852 KRW |
10,649,643.8006 |
2.4630 KRW |
2.3210 KRW |
2.4850 KRW |
2.3550 KRW |
| 2025-11-19 |
2.3412 KRW |
19,342,204.6865 |
2.4230 KRW |
2.2780 KRW |
2.4350 KRW |
2.4090 KRW |
| 2025-11-18 |
2.4351 KRW |
1,307,716.4222 |
2.4140 KRW |
2.4140 KRW |
2.4580 KRW |
2.4350 KRW |
| 2025-11-17 |
2.4344 KRW |
3,914,636.2147 |
2.4840 KRW |
2.3850 KRW |
2.4840 KRW |
2.3850 KRW |
| 2025-11-16 |
2.4278 KRW |
9,164,473.3402 |
2.5100 KRW |
2.3880 KRW |
2.5100 KRW |
2.4290 KRW |
| 2025-11-15 |
2.5680 KRW |
2,394,023.0615 |
2.5710 KRW |
2.5480 KRW |
2.5980 KRW |
2.5660 KRW |
| 2025-11-14 |
2.5566 KRW |
7,031,382.2516 |
2.5480 KRW |
2.5200 KRW |
2.5840 KRW |
2.5240 KRW |
| 2025-11-13 |
2.5881 KRW |
10,153,832.6866 |
2.6660 KRW |
2.5430 KRW |
2.6840 KRW |
2.6060 KRW |
| 2025-11-12 |
2.6953 KRW |
11,011,173.5180 |
2.7770 KRW |
2.6150 KRW |
2.7770 KRW |
2.7100 KRW |
| 2025-11-11 |
2.7432 KRW |
16,566,605.7563 |
2.7770 KRW |
2.6680 KRW |
2.8040 KRW |
2.7060 KRW |
| 2025-11-10 |
2.7536 KRW |
13,632,244.5363 |
2.7440 KRW |
2.7350 KRW |
2.7900 KRW |
2.7400 KRW |
| 2025-11-09 |
2.8138 KRW |
6,135,513.5762 |
2.8040 KRW |
2.7710 KRW |
2.8620 KRW |
2.8620 KRW |
| 2025-11-08 |
2.9347 KRW |
92,409,871.7290 |
2.7650 KRW |
2.7330 KRW |
3.1900 KRW |
2.8070 KRW |
| 2025-11-07 |
2.7767 KRW |
13,310,105.7145 |
2.6310 KRW |
2.6260 KRW |
2.8750 KRW |
2.8750 KRW |
| 2025-11-06 |
2.5319 KRW |
7,604,839.8001 |
2.5160 KRW |
2.4790 KRW |
2.5730 KRW |
2.5320 KRW |
| 2025-11-05 |
2.5265 KRW |
2,771,353.9569 |
2.4830 KRW |
2.4830 KRW |
2.5570 KRW |
2.5420 KRW |