Identifier on Bithumb: KRW-COW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
323.1172 KRW |
400,650.0542 COW |
313.0000 KRW |
311.0000 KRW |
336.0000 KRW |
319.0000 KRW |
| 2025-12-23 |
325.0547 KRW |
176,065.3292 COW |
313.0000 KRW |
313.0000 KRW |
334.0000 KRW |
333.0000 KRW |
| 2025-12-22 |
299.8094 KRW |
23,020.3315 COW |
301.0000 KRW |
297.0000 KRW |
302.0000 KRW |
302.0000 KRW |
| 2025-12-21 |
291.6893 KRW |
7,562.7898 COW |
291.0000 KRW |
289.0000 KRW |
295.0000 KRW |
291.0000 KRW |
| 2025-12-20 |
295.3246 KRW |
5,441.8920 COW |
294.0000 KRW |
293.0000 KRW |
297.0000 KRW |
295.0000 KRW |
| 2025-12-19 |
290.9991 KRW |
82,603.5116 COW |
289.0000 KRW |
287.0000 KRW |
295.0000 KRW |
293.0000 KRW |
| 2025-12-18 |
281.9026 KRW |
78,451.1127 COW |
286.0000 KRW |
274.0000 KRW |
289.0000 KRW |
279.0000 KRW |
| 2025-12-17 |
276.0567 KRW |
37,666.9958 COW |
285.0000 KRW |
267.0000 KRW |
285.0000 KRW |
267.0000 KRW |
| 2025-12-16 |
279.4380 KRW |
2,177.8757 COW |
279.0000 KRW |
277.0000 KRW |
282.0000 KRW |
282.0000 KRW |
| 2025-12-15 |
281.0195 KRW |
19,571.2939 COW |
285.0000 KRW |
276.0000 KRW |
287.0000 KRW |
281.0000 KRW |
| 2025-12-14 |
293.3763 KRW |
19,928.9897 COW |
295.0000 KRW |
290.0000 KRW |
298.0000 KRW |
293.0000 KRW |
| 2025-12-13 |
295.3577 KRW |
13,336.6096 COW |
296.0000 KRW |
294.0000 KRW |
299.0000 KRW |
298.0000 KRW |
| 2025-12-12 |
294.3780 KRW |
82,385.7494 COW |
301.0000 KRW |
285.0000 KRW |
303.0000 KRW |
290.0000 KRW |
| 2025-12-11 |
290.9813 KRW |
90,583.2846 COW |
290.0000 KRW |
287.0000 KRW |
297.0000 KRW |
292.0000 KRW |
| 2025-12-10 |
309.3198 KRW |
178,157.2655 COW |
311.0000 KRW |
302.0000 KRW |
314.0000 KRW |
307.0000 KRW |
| 2025-12-09 |
301.0440 KRW |
42,739.3935 COW |
294.0000 KRW |
294.0000 KRW |
310.0000 KRW |
301.0000 KRW |
| 2025-12-08 |
293.4874 KRW |
38,877.4262 COW |
290.0000 KRW |
287.0000 KRW |
296.0000 KRW |
295.0000 KRW |
| 2025-12-07 |
289.9712 KRW |
16,445.3341 COW |
280.0000 KRW |
280.0000 KRW |
292.0000 KRW |
289.0000 KRW |
| 2025-12-06 |
285.3506 KRW |
8,925.3114 COW |
284.0000 KRW |
282.0000 KRW |
287.0000 KRW |
285.0000 KRW |
| 2025-12-05 |
276.2089 KRW |
10,133.8106 COW |
285.0000 KRW |
271.0000 KRW |
288.0000 KRW |
275.0000 KRW |
| 2025-12-04 |
290.6024 KRW |
53,179.9045 COW |
297.0000 KRW |
283.0000 KRW |
301.0000 KRW |
286.0000 KRW |
| 2025-12-03 |
297.0518 KRW |
22,348.9532 COW |
296.0000 KRW |
292.0000 KRW |
299.0000 KRW |
299.0000 KRW |
| 2025-12-02 |
288.0978 KRW |
23,709.1618 COW |
281.0000 KRW |
281.0000 KRW |
293.0000 KRW |
289.0000 KRW |
| 2025-12-01 |
266.0635 KRW |
2,107.8316 COW |
266.0000 KRW |
264.0000 KRW |
268.0000 KRW |
267.0000 KRW |
| 2025-11-30 |
290.7917 KRW |
6,118.0593 COW |
291.0000 KRW |
288.0000 KRW |
294.0000 KRW |
289.0000 KRW |
| 2025-11-29 |
290.7956 KRW |
5,089.9070 COW |
290.0000 KRW |
288.0000 KRW |
294.0000 KRW |
289.0000 KRW |
| 2025-11-28 |
294.6793 KRW |
5,822.9953 COW |
298.0000 KRW |
290.0000 KRW |
298.0000 KRW |
294.0000 KRW |
| 2025-11-27 |
292.6869 KRW |
72,442.6376 COW |
291.0000 KRW |
288.0000 KRW |
297.0000 KRW |
293.0000 KRW |
| 2025-11-26 |
271.8863 KRW |
12,127.7297 COW |
268.0000 KRW |
266.0000 KRW |
275.0000 KRW |
273.0000 KRW |
| 2025-11-25 |
266.4000 KRW |
48,127.5248 COW |
259.0000 KRW |
259.0000 KRW |
274.0000 KRW |
268.0000 KRW |
| 2025-11-24 |
261.9204 KRW |
51,466.8888 COW |
253.0000 KRW |
253.0000 KRW |
270.0000 KRW |
269.0000 KRW |
| 2025-11-23 |
246.1838 KRW |
98,333.1385 COW |
246.0000 KRW |
242.0000 KRW |
254.0000 KRW |
252.0000 KRW |
| 2025-11-22 |
242.5505 KRW |
54,592.1200 COW |
246.0000 KRW |
242.0000 KRW |
246.0000 KRW |
244.0000 KRW |
| 2025-11-21 |
253.9761 KRW |
17,851.9612 COW |
256.0000 KRW |
250.0000 KRW |
259.0000 KRW |
252.0000 KRW |
| 2025-11-20 |
273.4727 KRW |
41,986.5028 COW |
289.0000 KRW |
268.0000 KRW |
290.0000 KRW |
273.0000 KRW |
| 2025-11-19 |
280.8326 KRW |
30,860.5631 COW |
289.0000 KRW |
275.0000 KRW |
289.0000 KRW |
283.0000 KRW |
| 2025-11-18 |
295.3864 KRW |
34,822.4969 COW |
285.0000 KRW |
285.0000 KRW |
300.0000 KRW |
295.0000 KRW |
| 2025-11-17 |
296.6178 KRW |
45,716.3212 COW |
306.0000 KRW |
288.0000 KRW |
307.0000 KRW |
290.0000 KRW |
| 2025-11-16 |
300.5872 KRW |
39,126.6380 COW |
311.0000 KRW |
295.0000 KRW |
311.0000 KRW |
302.0000 KRW |
| 2025-11-15 |
315.3112 KRW |
13,667.7811 COW |
314.0000 KRW |
312.0000 KRW |
320.0000 KRW |
313.0000 KRW |
| 2025-11-14 |
312.5133 KRW |
169,385.7469 COW |
316.0000 KRW |
303.0000 KRW |
319.0000 KRW |
304.0000 KRW |
| 2025-11-13 |
309.7323 KRW |
123,027.5542 COW |
298.0000 KRW |
296.0000 KRW |
318.0000 KRW |
316.0000 KRW |
| 2025-11-12 |
313.5224 KRW |
15,564.8320 COW |
324.0000 KRW |
306.0000 KRW |
324.0000 KRW |
310.0000 KRW |
| 2025-11-11 |
319.3358 KRW |
8,020.4969 COW |
323.0000 KRW |
313.0000 KRW |
326.0000 KRW |
313.0000 KRW |
| 2025-11-10 |
327.9083 KRW |
43,443.8277 COW |
315.0000 KRW |
315.0000 KRW |
332.0000 KRW |
326.0000 KRW |
| 2025-11-09 |
322.1088 KRW |
3,274.1131 COW |
322.0000 KRW |
320.0000 KRW |
324.0000 KRW |
320.0000 KRW |
| 2025-11-08 |
308.7920 KRW |
6,705.5688 COW |
311.0000 KRW |
307.0000 KRW |
313.0000 KRW |
313.0000 KRW |
| 2025-11-07 |
312.2709 KRW |
5,907.1640 COW |
300.0000 KRW |
300.0000 KRW |
327.0000 KRW |
327.0000 KRW |
| 2025-11-06 |
291.6953 KRW |
2,581.9185 COW |
296.0000 KRW |
289.0000 KRW |
296.0000 KRW |
290.0000 KRW |
| 2025-11-05 |
297.2960 KRW |
48,992.7952 COW |
295.0000 KRW |
292.0000 KRW |
304.0000 KRW |
303.0000 KRW |