Market [unlinked] / KRW
Identifier on Bithumb: KRW-MAPO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
6.7199 KRW |
3,890,182.9463 |
6.7490 KRW |
6.6810 KRW |
6.7850 KRW |
6.7300 KRW |
| 2025-05-28 |
6.7319 KRW |
2,759,866.2240 |
6.7740 KRW |
6.6990 KRW |
6.7760 KRW |
6.7730 KRW |
| 2025-05-27 |
6.6782 KRW |
2,972,146.5108 |
6.6200 KRW |
6.6200 KRW |
6.7490 KRW |
6.6730 KRW |
| 2025-05-26 |
6.6079 KRW |
855,938.0828 |
6.6400 KRW |
6.6010 KRW |
6.6420 KRW |
6.6070 KRW |
| 2025-05-25 |
6.8741 KRW |
51,167,806.5474 |
6.6810 KRW |
6.5600 KRW |
7.1610 KRW |
6.6340 KRW |
| 2025-05-24 |
6.8376 KRW |
594,075.2359 |
6.8860 KRW |
6.8150 KRW |
6.8880 KRW |
6.8340 KRW |
| 2025-05-23 |
7.0505 KRW |
49,166,005.1621 |
6.9190 KRW |
6.8200 KRW |
7.2600 KRW |
6.8240 KRW |
| 2025-05-22 |
7.0611 KRW |
8,318,420.4916 |
7.1150 KRW |
6.9360 KRW |
7.1630 KRW |
7.0350 KRW |
| 2025-05-21 |
7.0354 KRW |
4,628,264.4145 |
7.1010 KRW |
6.8850 KRW |
7.1500 KRW |
6.9060 KRW |
| 2025-05-20 |
6.9547 KRW |
1,652,858.1841 |
6.9810 KRW |
6.9260 KRW |
6.9890 KRW |
6.9830 KRW |
| 2025-05-19 |
6.9541 KRW |
1,469,821.0670 |
6.9530 KRW |
6.9210 KRW |
6.9960 KRW |
6.9220 KRW |
| 2025-05-18 |
7.1006 KRW |
5,410,113.9821 |
7.0960 KRW |
7.0200 KRW |
7.1800 KRW |
7.1000 KRW |
| 2025-05-17 |
6.9910 KRW |
1,636,816.6774 |
7.0170 KRW |
6.9450 KRW |
7.0190 KRW |
6.9850 KRW |
| 2025-05-16 |
7.2353 KRW |
1,489,377.3945 |
7.2360 KRW |
7.2000 KRW |
7.2930 KRW |
7.2300 KRW |
| 2025-05-15 |
7.1826 KRW |
953,168.9098 |
7.1900 KRW |
7.1380 KRW |
7.1990 KRW |
7.1670 KRW |
| 2025-05-14 |
7.3160 KRW |
4,473,187.0059 |
7.3460 KRW |
7.2680 KRW |
7.3820 KRW |
7.2810 KRW |
| 2025-05-13 |
7.2090 KRW |
8,847,052.7452 |
7.2000 KRW |
7.1190 KRW |
7.2810 KRW |
7.2780 KRW |
| 2025-05-12 |
7.2775 KRW |
5,016,637.6710 |
7.2820 KRW |
7.1810 KRW |
7.4000 KRW |
7.2390 KRW |
| 2025-05-11 |
7.3282 KRW |
9,859,012.7066 |
7.2530 KRW |
7.2420 KRW |
7.4520 KRW |
7.3130 KRW |
| 2025-05-10 |
7.3875 KRW |
30,565,145.9100 |
7.2880 KRW |
7.2240 KRW |
7.5990 KRW |
7.3430 KRW |
| 2025-05-09 |
6.9927 KRW |
24,789,794.3651 |
7.1510 KRW |
6.8000 KRW |
7.1890 KRW |
6.9890 KRW |
| 2025-05-08 |
6.8922 KRW |
14,020,557.4024 |
6.8110 KRW |
6.7490 KRW |
6.9950 KRW |
6.9510 KRW |
| 2025-05-07 |
6.7442 KRW |
49,844,124.9061 |
6.5610 KRW |
6.5400 KRW |
7.0290 KRW |
6.5650 KRW |
| 2025-05-06 |
6.5883 KRW |
5,802,211.2221 |
6.7070 KRW |
6.5010 KRW |
6.7110 KRW |
6.5990 KRW |
| 2025-05-05 |
6.9569 KRW |
5,389,231.4523 |
6.9320 KRW |
6.9000 KRW |
7.0140 KRW |
6.9400 KRW |
| 2025-05-04 |
7.2985 KRW |
9,168,008.1133 |
7.4020 KRW |
7.2540 KRW |
7.4270 KRW |
7.2550 KRW |
| 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 |