Identifier on Bithumb: KRW-EVZ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
3.9656 KRW |
12,333,451.1567 EVZ |
4.0600 KRW |
3.8300 KRW |
4.0600 KRW |
3.9700 KRW |
| 2025-03-29 |
4.0273 KRW |
5,310,653.2453 EVZ |
4.0820 KRW |
4.0120 KRW |
4.0820 KRW |
4.0670 KRW |
| 2025-03-28 |
4.0803 KRW |
1,188,551.9303 EVZ |
4.1130 KRW |
4.0510 KRW |
4.1140 KRW |
4.1030 KRW |
| 2025-03-27 |
4.1484 KRW |
4,066,683.7922 EVZ |
4.1650 KRW |
4.1200 KRW |
4.2000 KRW |
4.1990 KRW |
| 2025-03-26 |
4.1430 KRW |
7,721,707.0765 EVZ |
4.1890 KRW |
4.1140 KRW |
4.1950 KRW |
4.1730 KRW |
| 2025-03-25 |
4.2695 KRW |
134,255,609.1468 EVZ |
4.2520 KRW |
4.0950 KRW |
4.4090 KRW |
4.1230 KRW |
| 2025-03-24 |
4.2278 KRW |
33,399,040.8059 EVZ |
4.2100 KRW |
4.1000 KRW |
4.3800 KRW |
4.1450 KRW |
| 2025-03-23 |
4.0747 KRW |
47,926,882.1860 EVZ |
4.1700 KRW |
4.0000 KRW |
4.1800 KRW |
4.0370 KRW |
| 2025-03-22 |
4.1062 KRW |
18,709,870.0732 EVZ |
4.1700 KRW |
4.0210 KRW |
4.1800 KRW |
4.1250 KRW |
| 2025-03-21 |
4.2065 KRW |
59,790,929.1901 EVZ |
4.1990 KRW |
4.1010 KRW |
4.3600 KRW |
4.1620 KRW |
| 2025-03-20 |
4.2611 KRW |
16,285,316.2007 EVZ |
4.3780 KRW |
4.2100 KRW |
4.3800 KRW |
4.2100 KRW |
| 2025-03-19 |
4.2407 KRW |
12,416,607.3777 EVZ |
4.2060 KRW |
4.1610 KRW |
4.3600 KRW |
4.2290 KRW |
| 2025-03-18 |
4.1011 KRW |
2,395,909.6820 EVZ |
4.1140 KRW |
4.0870 KRW |
4.1470 KRW |
4.1220 KRW |
| 2025-03-17 |
4.2207 KRW |
24,216,964.6562 EVZ |
4.2890 KRW |
4.1750 KRW |
4.3000 KRW |
4.3000 KRW |
| 2025-03-16 |
4.3944 KRW |
101,211,493.1877 EVZ |
4.2110 KRW |
4.2100 KRW |
4.6790 KRW |
4.3110 KRW |
| 2025-03-15 |
4.2151 KRW |
3,252,405.4896 EVZ |
4.1550 KRW |
4.1310 KRW |
4.2700 KRW |
4.2700 KRW |
| 2025-03-14 |
4.1163 KRW |
7,804,175.8697 EVZ |
4.0860 KRW |
4.0730 KRW |
4.2370 KRW |
4.1070 KRW |
| 2025-03-13 |
4.0281 KRW |
6,552,494.7958 EVZ |
4.1020 KRW |
3.9180 KRW |
4.1020 KRW |
4.0030 KRW |
| 2025-03-12 |
4.0945 KRW |
1,117,171.0820 EVZ |
4.0980 KRW |
4.0430 KRW |
4.1390 KRW |
4.0650 KRW |
| 2025-03-11 |
4.0355 KRW |
2,690,227.0988 EVZ |
4.0120 KRW |
3.9910 KRW |
4.0660 KRW |
4.0650 KRW |
| 2025-03-10 |
4.4432 KRW |
90,596,233.7710 EVZ |
4.2820 KRW |
4.0160 KRW |
4.7370 KRW |
4.0190 KRW |
| 2025-03-09 |
4.3729 KRW |
16,278,751.2782 EVZ |
4.5530 KRW |
4.2550 KRW |
4.5550 KRW |
4.3190 KRW |
| 2025-03-08 |
4.6472 KRW |
2,664,974.0103 EVZ |
4.6990 KRW |
4.6160 KRW |
4.7050 KRW |
4.6880 KRW |
| 2025-03-07 |
4.7466 KRW |
5,189,261.0965 EVZ |
4.8250 KRW |
4.7120 KRW |
4.8360 KRW |
4.8050 KRW |
| 2025-03-06 |
4.8314 KRW |
48,225,351.0085 EVZ |
4.9240 KRW |
4.7220 KRW |
5.1020 KRW |
4.8190 KRW |
| 2025-03-05 |
4.8906 KRW |
4,242,409.3918 EVZ |
4.9070 KRW |
4.8420 KRW |
4.9430 KRW |
4.9160 KRW |
| 2025-03-04 |
4.8037 KRW |
7,917,170.8654 EVZ |
4.8010 KRW |
4.6680 KRW |
4.8670 KRW |
4.8410 KRW |
| 2025-03-03 |
5.0581 KRW |
17,706,997.8288 EVZ |
5.2010 KRW |
4.9280 KRW |
5.2400 KRW |
4.9310 KRW |
| 2025-03-02 |
5.0885 KRW |
44,434,258.3832 EVZ |
5.1900 KRW |
4.9500 KRW |
5.2480 KRW |
5.2090 KRW |
| 2025-03-01 |
5.1937 KRW |
2,100,039.6599 EVZ |
5.1800 KRW |
5.1160 KRW |
5.2410 KRW |
5.2190 KRW |
| 2025-02-28 |
5.0932 KRW |
8,185,626.9352 EVZ |
5.0910 KRW |
5.0180 KRW |
5.1990 KRW |
5.1560 KRW |
| 2025-02-27 |
5.1307 KRW |
27,451,893.9815 EVZ |
5.1740 KRW |
5.0090 KRW |
5.3010 KRW |
5.1810 KRW |
| 2025-02-26 |
5.1046 KRW |
8,829,597.8788 EVZ |
5.1740 KRW |
5.0090 KRW |
5.2790 KRW |
5.1240 KRW |
| 2025-02-25 |
5.4465 KRW |
247,444,568.9842 EVZ |
5.1650 KRW |
4.7550 KRW |
6.4450 KRW |
5.1460 KRW |
| 2025-02-24 |
5.6294 KRW |
21,893,609.2417 EVZ |
5.7830 KRW |
5.5800 KRW |
5.7830 KRW |
5.5800 KRW |
| 2025-02-23 |
5.7080 KRW |
4,496,851.0647 EVZ |
5.7060 KRW |
5.6400 KRW |
5.7650 KRW |
5.7530 KRW |
| 2025-02-22 |
5.6894 KRW |
9,993,318.7165 EVZ |
5.7410 KRW |
5.6400 KRW |
5.8060 KRW |
5.7580 KRW |
| 2025-02-21 |
5.7594 KRW |
8,119,672.7040 EVZ |
5.8120 KRW |
5.6600 KRW |
6.0520 KRW |
5.7040 KRW |
| 2025-02-20 |
5.8698 KRW |
53,749,419.0296 EVZ |
5.6960 KRW |
5.5880 KRW |
6.1110 KRW |
5.6780 KRW |
| 2025-02-19 |
5.6129 KRW |
7,221,797.3072 EVZ |
5.6810 KRW |
5.5540 KRW |
5.7470 KRW |
5.6590 KRW |
| 2025-02-18 |
5.6245 KRW |
17,030,507.7920 EVZ |
5.8100 KRW |
5.5200 KRW |
5.8490 KRW |
5.7000 KRW |
| 2025-02-17 |
6.0050 KRW |
22,997,320.0348 EVZ |
6.0950 KRW |
5.9330 KRW |
6.1020 KRW |
6.0420 KRW |
| 2025-02-16 |
6.0642 KRW |
10,378,492.5298 EVZ |
6.0340 KRW |
6.0020 KRW |
6.1360 KRW |
6.0160 KRW |
| 2025-02-15 |
6.0730 KRW |
3,334,638.9881 EVZ |
6.1100 KRW |
6.0160 KRW |
6.1650 KRW |
6.0520 KRW |
| 2025-02-14 |
6.0383 KRW |
6,790,898.9159 EVZ |
6.1380 KRW |
6.0000 KRW |
6.1380 KRW |
6.0590 KRW |
| 2025-02-13 |
5.9760 KRW |
3,737,209.6717 EVZ |
5.9790 KRW |
5.9510 KRW |
6.0490 KRW |
6.0110 KRW |
| 2025-02-12 |
6.1615 KRW |
112,893,626.7892 EVZ |
5.9310 KRW |
5.9270 KRW |
6.2530 KRW |
6.0750 KRW |
| 2025-02-11 |
6.2190 KRW |
46,285,225.0236 EVZ |
6.0350 KRW |
5.9890 KRW |
6.4280 KRW |
6.0500 KRW |
| 2025-02-10 |
6.0950 KRW |
30,171,572.8265 EVZ |
6.0950 KRW |
5.9600 KRW |
6.3210 KRW |
6.0630 KRW |
| 2025-02-09 |
6.0847 KRW |
40,773,322.1818 EVZ |
6.1540 KRW |
5.8000 KRW |
6.4780 KRW |
5.8870 KRW |