Market [unlinked] / KRW
Identifier on Bithumb: KRW-MAPO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
7.4221 KRW |
62,226,426.7080 |
7.1840 KRW |
7.1700 KRW |
7.7800 KRW |
7.2730 KRW |
| 2025-05-02 |
7.0865 KRW |
17,313,795.0003 |
7.3180 KRW |
7.0000 KRW |
7.3180 KRW |
7.0240 KRW |
| 2025-05-01 |
7.0618 KRW |
15,885,122.7438 |
7.0800 KRW |
6.9410 KRW |
7.2650 KRW |
7.0120 KRW |
| 2025-04-30 |
7.1314 KRW |
196,224,690.1373 |
6.8820 KRW |
6.7600 KRW |
7.4960 KRW |
6.9790 KRW |
| 2025-04-29 |
7.1991 KRW |
23,307,672.9130 |
7.2090 KRW |
6.9490 KRW |
7.5000 KRW |
6.9560 KRW |
| 2025-04-28 |
6.8267 KRW |
5,658,870.9370 |
6.8990 KRW |
6.7200 KRW |
6.9450 KRW |
6.8860 KRW |
| 2025-04-27 |
6.8366 KRW |
2,697,567.2027 |
6.9000 KRW |
6.7660 KRW |
6.9700 KRW |
6.7680 KRW |
| 2025-04-26 |
6.8312 KRW |
1,342,922.4583 |
6.8250 KRW |
6.8230 KRW |
6.8630 KRW |
6.8460 KRW |
| 2025-04-25 |
6.8715 KRW |
18,542,679.7851 |
6.8010 KRW |
6.7120 KRW |
7.0500 KRW |
6.7820 KRW |
| 2025-04-24 |
6.6327 KRW |
2,907,199.3858 |
6.6560 KRW |
6.6060 KRW |
6.6740 KRW |
6.6250 KRW |
| 2025-04-23 |
6.8897 KRW |
16,291,096.8157 |
6.7960 KRW |
6.7130 KRW |
7.1000 KRW |
6.7520 KRW |
| 2025-04-22 |
6.6957 KRW |
10,954,406.4362 |
6.6460 KRW |
6.5790 KRW |
6.8000 KRW |
6.7130 KRW |
| 2025-04-21 |
6.9586 KRW |
161,433,679.0161 |
6.6360 KRW |
6.4380 KRW |
7.4000 KRW |
6.6360 KRW |
| 2025-04-20 |
6.2791 KRW |
1,810,976.1529 |
6.3040 KRW |
6.2460 KRW |
6.3250 KRW |
6.3070 KRW |
| 2025-04-19 |
6.3359 KRW |
2,354,747.9637 |
6.4330 KRW |
6.2930 KRW |
6.4970 KRW |
6.3370 KRW |
| 2025-04-18 |
6.3735 KRW |
19,571,656.8273 |
6.3710 KRW |
6.2140 KRW |
6.5960 KRW |
6.3000 KRW |
| 2025-04-17 |
6.3106 KRW |
637,599.6340 |
6.3000 KRW |
6.2740 KRW |
6.3600 KRW |
6.3380 KRW |
| 2025-04-16 |
6.1880 KRW |
3,756,186.2053 |
6.2160 KRW |
6.1210 KRW |
6.2510 KRW |
6.1520 KRW |
| 2025-04-15 |
6.4453 KRW |
3,258,156.5411 |
6.4090 KRW |
6.3740 KRW |
6.5000 KRW |
6.4320 KRW |
| 2025-04-14 |
6.4331 KRW |
26,664,190.4118 |
6.3060 KRW |
6.2640 KRW |
6.6360 KRW |
6.4280 KRW |
| 2025-04-13 |
6.3095 KRW |
6,787,041.8370 |
6.3420 KRW |
6.2350 KRW |
6.3830 KRW |
6.2530 KRW |
| 2025-04-12 |
6.4999 KRW |
20,868,103.6920 |
6.5970 KRW |
6.3060 KRW |
6.7740 KRW |
6.4050 KRW |
| 2025-04-11 |
6.2179 KRW |
5,049,804.5246 |
6.2850 KRW |
6.1860 KRW |
6.3180 KRW |
6.2860 KRW |
| 2025-04-10 |
6.4545 KRW |
34,285,232.9246 |
6.2450 KRW |
6.1250 KRW |
6.6880 KRW |
6.4990 KRW |
| 2025-04-09 |
6.3343 KRW |
11,705,423.0925 |
6.2450 KRW |
6.1250 KRW |
6.4750 KRW |
6.4240 KRW |
| 2025-04-08 |
6.5464 KRW |
59,506,126.3794 |
6.6160 KRW |
6.0810 KRW |
6.9250 KRW |
6.0810 KRW |
| 2025-04-07 |
6.4575 KRW |
8,253,886.1934 |
6.3850 KRW |
6.2320 KRW |
6.6370 KRW |
6.5260 KRW |
| 2025-04-06 |
6.8776 KRW |
6,302,568.8554 |
7.0370 KRW |
6.6690 KRW |
7.0390 KRW |
6.7760 KRW |
| 2025-04-05 |
7.0745 KRW |
2,518,024.1573 |
7.0530 KRW |
7.0420 KRW |
7.1250 KRW |
7.1250 KRW |
| 2025-04-04 |
7.0202 KRW |
1,984,876.5400 |
7.0680 KRW |
6.9600 KRW |
7.0790 KRW |
7.0370 KRW |
| 2025-04-03 |
6.9315 KRW |
902,916.7153 |
6.9590 KRW |
6.8710 KRW |
6.9770 KRW |
6.9690 KRW |
| 2025-04-02 |
7.0139 KRW |
11,016,226.3458 |
7.1200 KRW |
6.8900 KRW |
7.2120 KRW |
6.9850 KRW |
| 2025-04-01 |
7.1414 KRW |
8,863,267.9902 |
7.1860 KRW |
7.0540 KRW |
7.2370 KRW |
7.1060 KRW |
| 2025-03-31 |
7.1871 KRW |
3,065,734.1689 |
7.1800 KRW |
7.0820 KRW |
7.2370 KRW |
7.0840 KRW |
| 2025-03-30 |
7.2562 KRW |
4,901,842.9008 |
7.2800 KRW |
7.1830 KRW |
7.3460 KRW |
7.2140 KRW |
| 2025-03-29 |
7.2968 KRW |
3,856,363.0087 |
7.3090 KRW |
7.2100 KRW |
7.4980 KRW |
7.3320 KRW |
| 2025-03-28 |
7.4913 KRW |
8,645,595.4286 |
7.6660 KRW |
7.4000 KRW |
7.6800 KRW |
7.4910 KRW |
| 2025-03-27 |
7.9360 KRW |
1,336,163.1618 |
7.9550 KRW |
7.8740 KRW |
7.9750 KRW |
7.9500 KRW |
| 2025-03-26 |
7.9506 KRW |
1,208,216.0503 |
7.9390 KRW |
7.9290 KRW |
7.9910 KRW |
7.9860 KRW |
| 2025-03-25 |
8.2205 KRW |
43,172,330.3585 |
8.0430 KRW |
7.8350 KRW |
9.0000 KRW |
7.9730 KRW |
| 2025-03-24 |
7.8876 KRW |
4,205,975.9457 |
8.0220 KRW |
7.7860 KRW |
8.0230 KRW |
7.8390 KRW |
| 2025-03-23 |
7.8952 KRW |
22,172,046.0035 |
7.9700 KRW |
7.7310 KRW |
8.0330 KRW |
7.9590 KRW |
| 2025-03-22 |
7.9587 KRW |
1,110,364.8658 |
7.9700 KRW |
7.9440 KRW |
8.0070 KRW |
7.9580 KRW |
| 2025-03-21 |
8.0524 KRW |
827,073.3713 |
8.0590 KRW |
8.0040 KRW |
8.1000 KRW |
8.0240 KRW |
| 2025-03-20 |
8.2409 KRW |
8,541,618.8274 |
8.1490 KRW |
8.0680 KRW |
8.4000 KRW |
8.0980 KRW |
| 2025-03-19 |
8.1935 KRW |
11,559,925.1188 |
8.2550 KRW |
8.0830 KRW |
8.3150 KRW |
8.1290 KRW |
| 2025-03-18 |
8.6711 KRW |
114,065,942.4001 |
8.7760 KRW |
8.0030 KRW |
9.4000 KRW |
8.1180 KRW |
| 2025-03-17 |
7.9645 KRW |
48,360,096.6888 |
7.6900 KRW |
7.6820 KRW |
8.4620 KRW |
7.9130 KRW |
| 2025-03-16 |
7.6109 KRW |
6,963,612.5244 |
7.5220 KRW |
7.5000 KRW |
7.7680 KRW |
7.6150 KRW |
| 2025-03-15 |
7.4625 KRW |
560,304.7438 |
7.4400 KRW |
7.4050 KRW |
7.4990 KRW |
7.4820 KRW |