Market [unlinked] / KRW
Identifier on Bithumb: KRW-MAPO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |