Market [unlinked] / KRW
Identifier on Bithumb: KRW-MAV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
62.6457 KRW |
1,376,864.1393 |
65.1000 KRW |
59.8000 KRW |
65.7400 KRW |
60.5900 KRW |
| 2025-10-15 |
63.8316 KRW |
510,070.8171 |
64.5000 KRW |
62.5000 KRW |
64.8000 KRW |
62.8000 KRW |
| 2025-10-14 |
64.6369 KRW |
2,681,972.1108 |
64.1800 KRW |
63.4800 KRW |
66.1400 KRW |
64.7400 KRW |
| 2025-10-13 |
69.3958 KRW |
2,738,878.3139 |
70.1700 KRW |
67.5000 KRW |
72.7600 KRW |
68.9400 KRW |
| 2025-10-12 |
62.8466 KRW |
3,336,875.5322 |
61.5800 KRW |
61.0700 KRW |
65.3900 KRW |
64.8400 KRW |
| 2025-10-11 |
61.9919 KRW |
17,080,244.6887 |
55.5600 KRW |
55.5300 KRW |
66.9700 KRW |
61.3200 KRW |
| 2025-10-10 |
70.3478 KRW |
2,239,868.2639 |
71.8600 KRW |
68.7700 KRW |
72.1300 KRW |
68.9300 KRW |
| 2025-10-09 |
73.3158 KRW |
319,418.2839 |
72.7100 KRW |
72.5200 KRW |
74.3300 KRW |
72.9400 KRW |
| 2025-10-08 |
76.3859 KRW |
993,549.4762 |
75.6900 KRW |
75.6800 KRW |
77.5400 KRW |
76.0300 KRW |
| 2025-10-07 |
78.0832 KRW |
1,731,391.2784 |
79.2800 KRW |
76.5200 KRW |
79.2800 KRW |
76.5200 KRW |
| 2025-10-06 |
84.0676 KRW |
763,025.0001 |
83.5600 KRW |
83.3700 KRW |
85.3100 KRW |
83.5600 KRW |
| 2025-10-05 |
82.1009 KRW |
345,546.7620 |
83.9700 KRW |
81.2300 KRW |
84.2900 KRW |
81.5200 KRW |
| 2025-10-04 |
82.8357 KRW |
51,600.7139 |
83.1000 KRW |
82.3100 KRW |
83.1100 KRW |
82.3100 KRW |
| 2025-10-03 |
86.2762 KRW |
1,116,296.6209 |
84.7100 KRW |
84.2800 KRW |
89.7100 KRW |
87.8900 KRW |
| 2025-10-02 |
87.0170 KRW |
1,370,359.3563 |
86.2000 KRW |
85.8800 KRW |
88.1800 KRW |
86.3800 KRW |
| 2025-10-01 |
89.0297 KRW |
1,708,888.6259 |
87.5500 KRW |
87.2700 KRW |
90.3500 KRW |
88.5300 KRW |
| 2025-09-30 |
85.3648 KRW |
2,061,250.0915 |
83.7600 KRW |
82.5500 KRW |
87.7000 KRW |
84.3800 KRW |
| 2025-09-29 |
84.5215 KRW |
891,811.4124 |
84.0600 KRW |
82.3900 KRW |
86.2300 KRW |
84.1500 KRW |
| 2025-09-28 |
82.6025 KRW |
136,264.1600 |
82.2000 KRW |
82.0600 KRW |
83.2000 KRW |
82.4300 KRW |
| 2025-09-27 |
85.1666 KRW |
3,371,801.1501 |
84.0700 KRW |
82.0300 KRW |
87.5900 KRW |
85.6300 KRW |
| 2025-09-26 |
85.6090 KRW |
439,764.1624 |
85.5300 KRW |
83.9000 KRW |
86.6600 KRW |
85.0000 KRW |
| 2025-09-25 |
86.7067 KRW |
1,046,239.1970 |
87.3600 KRW |
85.0000 KRW |
89.0000 KRW |
87.0000 KRW |
| 2025-09-24 |
94.3055 KRW |
1,768,997.2980 |
93.0000 KRW |
92.6300 KRW |
96.5800 KRW |
92.6300 KRW |
| 2025-09-23 |
91.3901 KRW |
1,415,745.3474 |
92.1100 KRW |
89.0200 KRW |
93.4600 KRW |
89.8600 KRW |
| 2025-09-22 |
94.6427 KRW |
1,979,098.0840 |
93.2800 KRW |
92.1200 KRW |
96.5200 KRW |
95.8200 KRW |
| 2025-09-21 |
99.2913 KRW |
1,016,482.7645 |
100.0000 KRW |
98.4000 KRW |
100.0000 KRW |
99.5200 KRW |
| 2025-09-20 |
101.9135 KRW |
719,335.7282 |
101.0000 KRW |
101.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-09-19 |
100.2108 KRW |
1,839,879.2682 |
98.8100 KRW |
97.1000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-09-18 |
106.5023 KRW |
2,867,645.0976 |
104.0000 KRW |
103.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2025-09-17 |
99.7357 KRW |
3,015,953.8766 |
101.0000 KRW |
98.3100 KRW |
101.0000 KRW |
98.9200 KRW |
| 2025-09-16 |
94.3616 KRW |
1,912,696.5020 |
93.9600 KRW |
92.0000 KRW |
96.7300 KRW |
95.5400 KRW |
| 2025-09-15 |
94.4183 KRW |
5,658,660.6166 |
94.1500 KRW |
91.2800 KRW |
98.1400 KRW |
94.7500 KRW |
| 2025-09-14 |
102.4216 KRW |
3,625,927.6451 |
98.6000 KRW |
97.4300 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-09-13 |
95.4844 KRW |
1,744,127.9090 |
96.8500 KRW |
94.4800 KRW |
97.3000 KRW |
95.5700 KRW |
| 2025-09-12 |
97.7465 KRW |
3,750,059.2099 |
97.1000 KRW |
96.0000 KRW |
99.2200 KRW |
97.8000 KRW |
| 2025-09-11 |
101.1975 KRW |
14,967,883.2557 |
97.1100 KRW |
97.1100 KRW |
105.0000 KRW |
97.8200 KRW |
| 2025-09-10 |
92.1003 KRW |
6,852,835.1105 |
93.7300 KRW |
87.7300 KRW |
96.0000 KRW |
89.1500 KRW |
| 2025-09-09 |
93.7119 KRW |
8,536,175.2854 |
97.2000 KRW |
91.0000 KRW |
97.2000 KRW |
91.1000 KRW |
| 2025-09-08 |
102.3503 KRW |
4,301,175.4004 |
105.0000 KRW |
99.9500 KRW |
106.0000 KRW |
101.0000 KRW |