Market [unlinked] / KRW
Identifier on Bithumb: KRW-MAV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
29.5259 KRW |
440,497.4795 |
29.6500 KRW |
28.7000 KRW |
30.7000 KRW |
30.0600 KRW |
| 2026-02-02 |
30.4002 KRW |
25,060.8488 |
30.2300 KRW |
30.2300 KRW |
30.7600 KRW |
30.4700 KRW |
| 2026-02-01 |
29.7100 KRW |
137,277.0510 |
30.2100 KRW |
29.3900 KRW |
30.2100 KRW |
29.9000 KRW |
| 2026-01-31 |
29.7508 KRW |
1,706,026.2922 |
31.4300 KRW |
28.6400 KRW |
31.6500 KRW |
29.8900 KRW |
| 2026-01-30 |
34.3715 KRW |
2,043,784.3652 |
33.2600 KRW |
33.0700 KRW |
35.9700 KRW |
35.0700 KRW |
| 2026-01-29 |
33.8851 KRW |
1,335,316.8547 |
34.3300 KRW |
33.4600 KRW |
34.4600 KRW |
33.7500 KRW |
| 2026-01-28 |
35.8166 KRW |
155,466.9628 |
35.9300 KRW |
35.5300 KRW |
35.9700 KRW |
35.7100 KRW |
| 2026-01-27 |
36.0688 KRW |
24,062.7400 |
35.8900 KRW |
35.7500 KRW |
36.3500 KRW |
36.3100 KRW |
| 2026-01-26 |
37.0424 KRW |
1,250,849.8263 |
36.7600 KRW |
36.4000 KRW |
37.8000 KRW |
37.4800 KRW |
| 2026-01-25 |
36.4945 KRW |
2,231,254.8695 |
37.6100 KRW |
35.7900 KRW |
37.7100 KRW |
36.2000 KRW |
| 2026-01-24 |
38.5492 KRW |
496,828.7323 |
38.8000 KRW |
37.9900 KRW |
38.9400 KRW |
38.1400 KRW |
| 2026-01-23 |
37.9973 KRW |
274,750.5632 |
37.0200 KRW |
36.4000 KRW |
38.4100 KRW |
36.4800 KRW |
| 2026-01-22 |
38.1012 KRW |
588,440.1431 |
36.8200 KRW |
36.7600 KRW |
38.9000 KRW |
38.4500 KRW |
| 2026-01-21 |
37.9910 KRW |
426,268.6013 |
37.6600 KRW |
37.1100 KRW |
38.7600 KRW |
38.7600 KRW |
| 2026-01-20 |
36.2009 KRW |
946,823.4871 |
36.7600 KRW |
35.4800 KRW |
36.7600 KRW |
35.7200 KRW |
| 2026-01-19 |
39.8428 KRW |
2,288,671.8699 |
38.5400 KRW |
38.3200 KRW |
40.9800 KRW |
40.2500 KRW |
| 2026-01-18 |
40.2400 KRW |
94,722.5774 |
39.8000 KRW |
39.8000 KRW |
40.6900 KRW |
40.3400 KRW |
| 2026-01-17 |
40.6393 KRW |
460,345.8430 |
40.9300 KRW |
40.3300 KRW |
41.1300 KRW |
40.4700 KRW |
| 2026-01-16 |
39.0422 KRW |
146,688.8780 |
38.7100 KRW |
38.4000 KRW |
39.7500 KRW |
39.6500 KRW |
| 2026-01-15 |
38.1173 KRW |
1,354,356.8759 |
39.2600 KRW |
37.6000 KRW |
39.2600 KRW |
37.9500 KRW |
| 2026-01-14 |
40.4380 KRW |
57,762.3623 |
40.6200 KRW |
40.2900 KRW |
40.7100 KRW |
40.3300 KRW |
| 2026-01-13 |
39.6755 KRW |
311,041.6162 |
39.3300 KRW |
39.1400 KRW |
40.0300 KRW |
39.7300 KRW |
| 2026-01-12 |
38.5201 KRW |
9,041.7341 |
38.4600 KRW |
38.1600 KRW |
38.6700 KRW |
38.5300 KRW |
| 2026-01-11 |
39.2788 KRW |
478,639.3409 |
39.7400 KRW |
38.5800 KRW |
39.9200 KRW |
38.5800 KRW |
| 2026-01-10 |
39.6920 KRW |
478,099.6340 |
39.7300 KRW |
39.5900 KRW |
40.0000 KRW |
40.0000 KRW |
| 2026-01-09 |
39.4504 KRW |
1,324,751.3127 |
39.3200 KRW |
39.1000 KRW |
40.0700 KRW |
39.6400 KRW |
| 2026-01-08 |
40.6800 KRW |
10,401,059.6415 |
38.8300 KRW |
38.8200 KRW |
43.0800 KRW |
40.1200 KRW |
| 2026-01-07 |
41.5143 KRW |
589,636.5035 |
41.6500 KRW |
41.1100 KRW |
41.8700 KRW |
41.2600 KRW |
| 2026-01-06 |
43.0361 KRW |
5,822,459.1355 |
42.4600 KRW |
41.5800 KRW |
44.8000 KRW |
43.6900 KRW |
| 2026-01-05 |
40.7842 KRW |
1,109,836.4342 |
40.4000 KRW |
40.2900 KRW |
41.0400 KRW |
40.8300 KRW |
| 2026-01-04 |
40.9647 KRW |
1,193,897.7373 |
40.3600 KRW |
40.3300 KRW |
41.6400 KRW |
41.0400 KRW |
| 2026-01-03 |
39.6205 KRW |
412,442.7660 |
39.4900 KRW |
39.2500 KRW |
39.8600 KRW |
39.8600 KRW |
| 2026-01-02 |
39.8554 KRW |
317,280.6120 |
39.6000 KRW |
39.2700 KRW |
40.3300 KRW |
40.1400 KRW |
| 2026-01-01 |
39.6623 KRW |
788,976.1550 |
39.8900 KRW |
39.3700 KRW |
40.0600 KRW |
39.8600 KRW |
| 2025-12-31 |
39.0157 KRW |
4,771,858.8919 |
38.3000 KRW |
37.2100 KRW |
41.9200 KRW |
39.1600 KRW |
| 2025-12-30 |
37.5223 KRW |
64,469.5402 |
37.4700 KRW |
37.4000 KRW |
37.7600 KRW |
37.4000 KRW |
| 2025-12-29 |
38.7604 KRW |
53,706.7815 |
38.9200 KRW |
38.5200 KRW |
39.0300 KRW |
38.6600 KRW |
| 2025-12-28 |
39.1301 KRW |
201,165.5169 |
39.8900 KRW |
38.9600 KRW |
39.8900 KRW |
38.9600 KRW |
| 2025-12-27 |
40.3793 KRW |
688,032.8565 |
39.5600 KRW |
39.3300 KRW |
41.2900 KRW |
40.1000 KRW |
| 2025-12-26 |
39.1673 KRW |
199,404.2806 |
38.7100 KRW |
38.6600 KRW |
39.3300 KRW |
39.1300 KRW |
| 2025-12-25 |
39.7973 KRW |
64,951.9694 |
39.6000 KRW |
39.6000 KRW |
39.9300 KRW |
39.7900 KRW |
| 2025-12-24 |
38.7932 KRW |
145,135.7354 |
38.2300 KRW |
38.0700 KRW |
39.0400 KRW |
39.0400 KRW |
| 2025-12-23 |
39.0135 KRW |
548,025.9331 |
38.8300 KRW |
38.7700 KRW |
39.7400 KRW |
39.3300 KRW |
| 2025-12-22 |
39.3708 KRW |
264,162.0499 |
39.3500 KRW |
38.8100 KRW |
39.6200 KRW |
39.4700 KRW |
| 2025-12-21 |
38.2721 KRW |
81,891.8159 |
38.1200 KRW |
37.9100 KRW |
38.4500 KRW |
38.2300 KRW |
| 2025-12-20 |
39.6629 KRW |
493,475.4376 |
39.8100 KRW |
39.5500 KRW |
39.8500 KRW |
39.7900 KRW |
| 2025-12-19 |
38.1301 KRW |
363,321.9459 |
37.8900 KRW |
37.8800 KRW |
39.4300 KRW |
39.2700 KRW |
| 2025-12-18 |
37.3928 KRW |
563,307.5937 |
39.0500 KRW |
36.4700 KRW |
39.2200 KRW |
37.4300 KRW |
| 2025-12-17 |
40.3143 KRW |
445,739.3674 |
41.7300 KRW |
39.2400 KRW |
42.2400 KRW |
39.5600 KRW |
| 2025-12-16 |
43.0151 KRW |
85,117.7491 |
42.6600 KRW |
42.6600 KRW |
43.1500 KRW |
42.6800 KRW |