Market [unlinked] / KRW
Identifier on Bithumb: KRW-MAPO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
7.4625 KRW |
560,304.7438 |
7.4400 KRW |
7.4050 KRW |
7.4990 KRW |
7.4820 KRW |
| 2025-03-14 |
7.5751 KRW |
10,472,346.6678 |
7.5290 KRW |
7.4430 KRW |
7.7000 KRW |
7.5260 KRW |
| 2025-03-13 |
7.2862 KRW |
5,721,823.0983 |
7.4750 KRW |
7.1100 KRW |
7.4780 KRW |
7.2130 KRW |
| 2025-03-12 |
7.4772 KRW |
4,544,792.1134 |
7.4490 KRW |
7.4000 KRW |
7.5950 KRW |
7.4460 KRW |
| 2025-03-11 |
7.3560 KRW |
33,190,269.4865 |
7.3840 KRW |
7.0220 KRW |
7.9950 KRW |
7.2770 KRW |
| 2025-03-10 |
7.5016 KRW |
22,688,821.6706 |
7.8410 KRW |
7.0000 KRW |
8.0500 KRW |
7.3180 KRW |
| 2025-03-09 |
8.1146 KRW |
23,432,631.2101 |
8.2250 KRW |
7.5340 KRW |
8.5730 KRW |
7.7050 KRW |
| 2025-03-08 |
8.5511 KRW |
3,871,490.0083 |
8.5320 KRW |
8.4020 KRW |
8.8480 KRW |
8.4630 KRW |
| 2025-03-07 |
8.9363 KRW |
56,069,511.1278 |
8.9040 KRW |
8.5400 KRW |
9.4740 KRW |
8.5840 KRW |
| 2025-03-06 |
9.1116 KRW |
9,611,589.1427 |
8.9030 KRW |
8.8880 KRW |
9.2990 KRW |
9.0200 KRW |
| 2025-03-05 |
9.0899 KRW |
43,428,710.4789 |
8.9550 KRW |
8.6140 KRW |
9.6320 KRW |
8.7110 KRW |
| 2025-03-04 |
8.4199 KRW |
32,560,637.6783 |
8.3240 KRW |
8.0400 KRW |
9.0000 KRW |
8.3190 KRW |
| 2025-03-03 |
9.4406 KRW |
4,530,129.4291 |
9.7470 KRW |
9.1850 KRW |
9.7470 KRW |
9.2700 KRW |
| 2025-03-02 |
9.6793 KRW |
13,691,390.3474 |
9.6410 KRW |
9.4510 KRW |
10.0700 KRW |
9.9540 KRW |
| 2025-03-01 |
9.8565 KRW |
53,788,400.1415 |
9.3660 KRW |
9.3660 KRW |
10.4700 KRW |
9.4000 KRW |
| 2025-02-28 |
9.5808 KRW |
27,757,807.7582 |
9.1200 KRW |
9.1060 KRW |
10.0600 KRW |
9.3500 KRW |
| 2025-02-27 |
9.3662 KRW |
22,384,665.1167 |
9.3980 KRW |
9.1470 KRW |
9.6520 KRW |
9.5460 KRW |
| 2025-02-26 |
9.2802 KRW |
8,068,901.4080 |
9.3980 KRW |
9.1470 KRW |
9.4690 KRW |
9.1800 KRW |
| 2025-02-25 |
9.8080 KRW |
77,500,649.6851 |
9.4310 KRW |
8.9000 KRW |
10.9000 KRW |
9.5000 KRW |
| 2025-02-24 |
10.3937 KRW |
18,498,790.4280 |
10.7700 KRW |
9.9110 KRW |
10.7700 KRW |
10.0000 KRW |
| 2025-02-23 |
10.7993 KRW |
6,871,358.6191 |
10.7100 KRW |
10.7000 KRW |
10.9100 KRW |
10.7800 KRW |
| 2025-02-22 |
10.7448 KRW |
6,599,407.1153 |
10.8100 KRW |
10.6600 KRW |
10.8500 KRW |
10.7600 KRW |
| 2025-02-21 |
10.9769 KRW |
14,345,841.4454 |
11.2900 KRW |
10.7700 KRW |
11.3300 KRW |
10.8700 KRW |
| 2025-02-20 |
11.0775 KRW |
7,122,793.7112 |
11.1200 KRW |
10.9900 KRW |
11.2500 KRW |
11.2300 KRW |
| 2025-02-19 |
11.3094 KRW |
17,797,188.8961 |
11.3000 KRW |
11.0000 KRW |
11.5700 KRW |
11.0500 KRW |
| 2025-02-18 |
11.0872 KRW |
5,389,819.6096 |
11.1300 KRW |
10.9900 KRW |
11.2400 KRW |
11.0000 KRW |
| 2025-02-17 |
11.3962 KRW |
26,952,494.3229 |
11.5800 KRW |
11.0800 KRW |
11.6700 KRW |
11.3000 KRW |
| 2025-02-16 |
11.4960 KRW |
39,571,299.8631 |
11.2700 KRW |
11.1300 KRW |
11.8900 KRW |
11.4100 KRW |
| 2025-02-15 |
11.5329 KRW |
26,101,072.4259 |
11.1800 KRW |
11.1400 KRW |
11.9900 KRW |
11.2700 KRW |
| 2025-02-14 |
11.0924 KRW |
8,350,410.8489 |
11.1800 KRW |
10.9400 KRW |
11.2300 KRW |
11.1700 KRW |
| 2025-02-13 |
11.1332 KRW |
6,376,620.6379 |
11.2400 KRW |
10.9700 KRW |
11.2600 KRW |
11.1300 KRW |
| 2025-02-12 |
11.4480 KRW |
61,169,758.6905 |
10.9900 KRW |
10.9200 KRW |
12.3800 KRW |
11.5300 KRW |
| 2025-02-11 |
11.1782 KRW |
4,807,107.5583 |
11.2900 KRW |
11.1000 KRW |
11.4200 KRW |
11.1500 KRW |
| 2025-02-10 |
11.5060 KRW |
22,715,159.2258 |
11.2900 KRW |
11.1300 KRW |
11.8500 KRW |
11.2400 KRW |
| 2025-02-09 |
11.3326 KRW |
8,012,153.8005 |
11.2900 KRW |
11.1000 KRW |
11.6100 KRW |
11.3400 KRW |
| 2025-02-08 |
11.5099 KRW |
4,071,800.6821 |
11.5200 KRW |
11.4000 KRW |
11.6200 KRW |
11.5100 KRW |
| 2025-02-07 |
11.7601 KRW |
10,200,262.0949 |
11.9900 KRW |
11.4700 KRW |
12.0000 KRW |
11.4900 KRW |
| 2025-02-06 |
11.8978 KRW |
22,159,535.3930 |
12.2100 KRW |
11.4300 KRW |
12.3600 KRW |
11.7000 KRW |
| 2025-02-05 |
12.1252 KRW |
46,527,743.3050 |
12.0800 KRW |
11.5100 KRW |
12.7200 KRW |
11.6500 KRW |
| 2025-02-04 |
12.2948 KRW |
86,460,410.9099 |
11.8100 KRW |
11.3600 KRW |
12.9000 KRW |
11.6000 KRW |
| 2025-02-03 |
11.9083 KRW |
17,561,961.1540 |
11.6200 KRW |
11.4800 KRW |
12.3700 KRW |
12.3500 KRW |
| 2025-02-02 |
13.3720 KRW |
157,168,755.5931 |
13.6600 KRW |
11.8100 KRW |
14.4100 KRW |
12.0000 KRW |
| 2025-02-01 |
14.2707 KRW |
41,422,014.8934 |
13.9200 KRW |
13.8200 KRW |
14.7200 KRW |
13.9700 KRW |
| 2025-01-31 |
14.2097 KRW |
21,358,225.0394 |
14.4400 KRW |
13.9300 KRW |
14.5400 KRW |
13.9900 KRW |
| 2025-01-30 |
13.9433 KRW |
22,482,476.0562 |
14.1600 KRW |
13.7400 KRW |
14.1900 KRW |
13.8900 KRW |
| 2025-01-29 |
14.0126 KRW |
13,971,051.4008 |
14.2200 KRW |
13.8200 KRW |
14.2600 KRW |
13.9100 KRW |
| 2025-01-28 |
14.1436 KRW |
34,340,296.8757 |
14.2300 KRW |
13.8000 KRW |
14.5900 KRW |
13.8300 KRW |
| 2025-01-27 |
13.8968 KRW |
16,293,119.4134 |
14.2800 KRW |
13.6700 KRW |
14.3000 KRW |
13.7200 KRW |
| 2025-01-26 |
15.6638 KRW |
196,137,482.1220 |
15.1300 KRW |
14.8700 KRW |
16.5000 KRW |
15.4900 KRW |
| 2025-01-25 |
14.1306 KRW |
55,043,609.9370 |
14.3100 KRW |
13.7800 KRW |
14.5600 KRW |
14.1200 KRW |