Market [unlinked] / KRW
Identifier on Bithumb: KRW-MAV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
46.9611 KRW |
8,241,029.8274 |
47.1000 KRW |
45.1800 KRW |
48.6500 KRW |
45.3300 KRW |
| 2025-12-04 |
47.3233 KRW |
1,134,510.2066 |
47.1000 KRW |
46.2600 KRW |
48.4800 KRW |
46.9700 KRW |
| 2025-12-03 |
48.5012 KRW |
3,027,406.7728 |
47.0800 KRW |
46.3900 KRW |
50.0000 KRW |
49.3700 KRW |
| 2025-12-02 |
47.8986 KRW |
2,362,181.6599 |
46.6500 KRW |
46.6300 KRW |
49.7100 KRW |
46.9900 KRW |
| 2025-12-01 |
42.0177 KRW |
1,727,176.3505 |
42.6600 KRW |
41.3600 KRW |
44.1100 KRW |
43.5500 KRW |
| 2025-11-30 |
44.7959 KRW |
2,460,457.2039 |
45.4200 KRW |
43.9600 KRW |
45.7000 KRW |
44.4500 KRW |
| 2025-11-29 |
43.4972 KRW |
984,456.9290 |
43.5700 KRW |
42.9500 KRW |
43.9200 KRW |
43.6300 KRW |
| 2025-11-28 |
45.3542 KRW |
6,017,020.6260 |
43.1500 KRW |
42.0700 KRW |
46.8100 KRW |
44.9100 KRW |
| 2025-11-27 |
43.7301 KRW |
2,386,523.8648 |
43.4000 KRW |
43.1300 KRW |
44.1300 KRW |
43.5000 KRW |
| 2025-11-26 |
45.8657 KRW |
3,574,807.6966 |
45.8200 KRW |
45.3800 KRW |
46.5900 KRW |
45.6000 KRW |
| 2025-11-25 |
48.5266 KRW |
7,107,289.7252 |
47.2300 KRW |
46.8000 KRW |
50.1000 KRW |
48.3300 KRW |
| 2025-11-24 |
49.8034 KRW |
12,971,269.5023 |
49.5800 KRW |
47.3800 KRW |
51.5100 KRW |
48.2300 KRW |
| 2025-11-23 |
47.8113 KRW |
15,189,231.9514 |
47.8500 KRW |
46.1300 KRW |
49.0000 KRW |
48.1700 KRW |
| 2025-11-22 |
57.4465 KRW |
186,855,061.1085 |
40.7800 KRW |
39.7300 KRW |
70.7700 KRW |
61.0900 KRW |
| 2025-11-21 |
43.7271 KRW |
16,578,634.7705 |
37.7100 KRW |
37.3200 KRW |
51.2900 KRW |
39.6200 KRW |
| 2025-11-20 |
40.1573 KRW |
4,834,716.7692 |
41.8400 KRW |
38.7600 KRW |
42.6300 KRW |
39.3200 KRW |
| 2025-11-19 |
40.0972 KRW |
980,311.3422 |
41.2300 KRW |
38.2300 KRW |
41.6100 KRW |
40.2400 KRW |
| 2025-11-18 |
40.0817 KRW |
679,749.4758 |
38.6400 KRW |
38.6400 KRW |
40.6500 KRW |
39.6700 KRW |
| 2025-11-17 |
39.6542 KRW |
2,775,237.7878 |
41.0600 KRW |
38.8200 KRW |
41.0700 KRW |
39.5400 KRW |
| 2025-11-16 |
41.1280 KRW |
647,666.0328 |
42.9300 KRW |
40.4500 KRW |
42.9300 KRW |
41.5400 KRW |
| 2025-11-15 |
44.4781 KRW |
718,964.2067 |
44.1600 KRW |
44.1600 KRW |
45.0000 KRW |
44.4600 KRW |
| 2025-11-14 |
45.3145 KRW |
272,860.0915 |
44.7200 KRW |
44.3400 KRW |
45.7400 KRW |
45.0700 KRW |
| 2025-11-13 |
46.0018 KRW |
1,969,912.5794 |
48.8200 KRW |
44.8000 KRW |
49.1900 KRW |
46.5000 KRW |
| 2025-11-12 |
46.7802 KRW |
1,906,718.0983 |
48.7000 KRW |
45.0700 KRW |
49.0400 KRW |
46.7800 KRW |
| 2025-11-11 |
49.4444 KRW |
1,530,091.0384 |
49.9300 KRW |
47.9100 KRW |
50.4600 KRW |
48.1700 KRW |
| 2025-11-10 |
50.6348 KRW |
1,441,954.5016 |
50.4700 KRW |
49.8100 KRW |
51.3600 KRW |
50.6200 KRW |
| 2025-11-09 |
52.2078 KRW |
4,255,035.7394 |
51.5000 KRW |
50.6000 KRW |
53.3100 KRW |
51.7000 KRW |
| 2025-11-08 |
50.7125 KRW |
12,737,485.3653 |
47.6800 KRW |
47.2100 KRW |
56.1900 KRW |
50.3200 KRW |
| 2025-11-07 |
48.0543 KRW |
1,435,796.3255 |
45.1200 KRW |
44.6000 KRW |
50.0500 KRW |
49.6400 KRW |
| 2025-11-06 |
43.2829 KRW |
370,412.7426 |
43.3900 KRW |
42.0500 KRW |
44.1200 KRW |
43.0700 KRW |
| 2025-11-05 |
43.8204 KRW |
465,326.4800 |
42.8100 KRW |
42.8100 KRW |
44.0500 KRW |
43.6900 KRW |
| 2025-11-04 |
42.3155 KRW |
605,010.7530 |
44.0000 KRW |
40.4000 KRW |
45.1500 KRW |
41.6400 KRW |
| 2025-11-03 |
44.1570 KRW |
1,147,029.8950 |
46.7700 KRW |
41.4700 KRW |
46.7700 KRW |
44.2900 KRW |
| 2025-11-02 |
50.8765 KRW |
321,891.6344 |
50.2800 KRW |
50.0500 KRW |
51.7500 KRW |
51.7500 KRW |
| 2025-11-01 |
49.3396 KRW |
112,058.1775 |
49.0500 KRW |
49.0500 KRW |
49.8300 KRW |
49.3900 KRW |
| 2025-10-31 |
48.6712 KRW |
419,989.9372 |
48.7900 KRW |
47.4500 KRW |
49.4100 KRW |
48.3100 KRW |
| 2025-10-30 |
48.6239 KRW |
1,071,413.0197 |
49.0000 KRW |
47.4500 KRW |
49.3600 KRW |
48.5800 KRW |
| 2025-10-29 |
52.4134 KRW |
1,293,193.6102 |
53.4000 KRW |
51.2700 KRW |
54.0700 KRW |
54.0700 KRW |
| 2025-10-28 |
54.6331 KRW |
564,810.1706 |
56.2000 KRW |
53.1700 KRW |
56.4500 KRW |
53.9200 KRW |
| 2025-10-27 |
56.4681 KRW |
83,586.4810 |
55.9800 KRW |
55.8900 KRW |
57.0000 KRW |
56.3300 KRW |
| 2025-10-26 |
58.4161 KRW |
38,581.4111 |
58.1000 KRW |
58.1000 KRW |
58.5100 KRW |
58.1000 KRW |
| 2025-10-25 |
57.7312 KRW |
181,697.0327 |
57.3700 KRW |
57.1000 KRW |
58.4100 KRW |
57.9600 KRW |
| 2025-10-24 |
57.3708 KRW |
136,138.9527 |
57.9400 KRW |
57.2000 KRW |
58.3000 KRW |
58.3000 KRW |
| 2025-10-23 |
57.8037 KRW |
283,985.7031 |
57.9700 KRW |
57.2000 KRW |
58.7600 KRW |
57.4800 KRW |
| 2025-10-22 |
56.2071 KRW |
1,109,113.0646 |
58.0800 KRW |
54.5000 KRW |
58.1400 KRW |
55.5000 KRW |
| 2025-10-21 |
61.5881 KRW |
857,535.4711 |
61.2800 KRW |
59.9600 KRW |
62.0900 KRW |
59.9700 KRW |
| 2025-10-20 |
60.9596 KRW |
593,004.2049 |
61.9500 KRW |
59.9200 KRW |
61.9500 KRW |
61.2200 KRW |
| 2025-10-19 |
61.6523 KRW |
417,662.1922 |
61.6900 KRW |
61.1000 KRW |
62.2900 KRW |
61.8000 KRW |
| 2025-10-18 |
59.9023 KRW |
187,727.9683 |
60.3000 KRW |
59.5400 KRW |
60.5200 KRW |
60.3900 KRW |
| 2025-10-17 |
59.1624 KRW |
97,930.7508 |
58.3600 KRW |
58.1000 KRW |
60.1600 KRW |
60.1600 KRW |