Market [unlinked] / KRW
Identifier on Bithumb: KRW-MAV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
111.0551 KRW |
9,681,640.8986 |
108.0000 KRW |
108.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2025-09-06 |
109.3466 KRW |
4,449,374.2423 |
106.0000 KRW |
105.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2025-09-05 |
105.5974 KRW |
2,963,793.9442 |
105.0000 KRW |
104.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-09-04 |
105.1861 KRW |
8,077,246.8882 |
104.0000 KRW |
102.0000 KRW |
108.0000 KRW |
108.0000 KRW |
| 2025-09-03 |
108.8154 KRW |
5,410,554.7636 |
107.0000 KRW |
105.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2025-09-02 |
113.2753 KRW |
11,821,894.5777 |
113.0000 KRW |
110.0000 KRW |
118.0000 KRW |
111.0000 KRW |
| 2025-09-01 |
105.2048 KRW |
16,524,816.1104 |
101.0000 KRW |
100.0000 KRW |
110.0000 KRW |
103.0000 KRW |
| 2025-08-31 |
98.4932 KRW |
9,205,855.4161 |
93.3600 KRW |
93.3300 KRW |
104.0000 KRW |
98.8700 KRW |
| 2025-08-30 |
92.4198 KRW |
6,867,343.7869 |
94.3800 KRW |
90.0900 KRW |
95.3700 KRW |
91.7700 KRW |
| 2025-08-29 |
105.7403 KRW |
45,494,974.0284 |
99.2400 KRW |
95.9500 KRW |
118.0000 KRW |
106.0000 KRW |
| 2025-08-28 |
93.6795 KRW |
10,342,298.6382 |
91.3200 KRW |
90.2100 KRW |
97.2100 KRW |
96.0500 KRW |
| 2025-08-27 |
92.0686 KRW |
17,766,372.4161 |
85.2900 KRW |
83.0500 KRW |
96.4900 KRW |
93.0000 KRW |
| 2025-08-26 |
88.2303 KRW |
2,506,469.6728 |
87.6200 KRW |
86.0200 KRW |
91.2400 KRW |
87.6300 KRW |
| 2025-08-25 |
93.6898 KRW |
75,013,416.4114 |
86.6200 KRW |
85.6000 KRW |
106.0000 KRW |
91.3300 KRW |
| 2025-08-24 |
83.1361 KRW |
3,950,286.0989 |
84.4500 KRW |
80.0500 KRW |
86.4600 KRW |
82.9900 KRW |
| 2025-08-23 |
81.5882 KRW |
2,687,894.1624 |
78.9000 KRW |
78.3200 KRW |
83.5000 KRW |
82.5700 KRW |
| 2025-08-22 |
81.9947 KRW |
2,146,081.5765 |
78.9600 KRW |
78.9600 KRW |
84.4100 KRW |
81.4400 KRW |
| 2025-08-21 |
76.0799 KRW |
2,607,151.5730 |
76.5900 KRW |
74.2600 KRW |
77.1900 KRW |
76.1200 KRW |
| 2025-08-20 |
80.7213 KRW |
1,795,728.3437 |
78.3100 KRW |
78.3100 KRW |
82.0000 KRW |
81.7400 KRW |
| 2025-08-19 |
78.6832 KRW |
860,702.5833 |
78.5100 KRW |
76.2300 KRW |
80.3100 KRW |
78.9000 KRW |
| 2025-08-18 |
78.4940 KRW |
369,357.5009 |
79.2600 KRW |
77.3200 KRW |
79.2600 KRW |
78.9200 KRW |
| 2025-08-17 |
79.7627 KRW |
3,606,311.5656 |
79.9600 KRW |
74.0000 KRW |
80.9200 KRW |
79.7200 KRW |
| 2025-08-16 |
77.3935 KRW |
3,169,368.2300 |
73.4800 KRW |
73.2300 KRW |
80.5000 KRW |
79.2200 KRW |
| 2025-08-15 |
72.3616 KRW |
1,023,764.5850 |
73.4500 KRW |
71.3000 KRW |
73.6000 KRW |
72.1000 KRW |
| 2025-08-14 |
76.7093 KRW |
1,998,242.8383 |
79.0200 KRW |
73.8700 KRW |
79.4100 KRW |
74.2500 KRW |
| 2025-08-13 |
86.6722 KRW |
1,410,832.2102 |
86.0800 KRW |
84.9700 KRW |
88.1600 KRW |
86.2100 KRW |
| 2025-08-12 |
82.6218 KRW |
5,277,347.2799 |
83.6600 KRW |
79.7100 KRW |
84.2500 KRW |
82.1700 KRW |
| 2025-08-11 |
75.4356 KRW |
1,390,648.2675 |
75.0800 KRW |
74.5700 KRW |
77.1800 KRW |
75.7700 KRW |
| 2025-08-10 |
84.5396 KRW |
24,780,970.7681 |
77.7400 KRW |
76.7100 KRW |
90.8700 KRW |
82.0900 KRW |
| 2025-08-09 |
74.3186 KRW |
3,469,301.5206 |
73.3700 KRW |
72.5500 KRW |
76.9000 KRW |
75.5800 KRW |
| 2025-08-08 |
69.3602 KRW |
920,709.2439 |
68.8600 KRW |
67.7600 KRW |
70.4900 KRW |
70.4900 KRW |
| 2025-08-07 |
68.4767 KRW |
5,007,249.6802 |
68.5100 KRW |
64.5600 KRW |
71.7900 KRW |
69.2700 KRW |
| 2025-08-06 |
62.1677 KRW |
754,493.8389 |
61.7300 KRW |
61.5400 KRW |
62.9800 KRW |
62.6100 KRW |
| 2025-08-05 |
61.0878 KRW |
2,273,883.3261 |
61.6200 KRW |
59.8400 KRW |
62.2200 KRW |
60.1100 KRW |
| 2025-08-04 |
64.6383 KRW |
577,422.6325 |
63.9500 KRW |
63.8800 KRW |
65.5800 KRW |
65.4500 KRW |
| 2025-08-03 |
62.5904 KRW |
245,281.6759 |
62.6400 KRW |
62.2900 KRW |
63.3900 KRW |
62.7900 KRW |
| 2025-08-02 |
61.0758 KRW |
1,219,053.4393 |
62.1900 KRW |
59.8400 KRW |
62.6600 KRW |
61.5700 KRW |
| 2025-08-01 |
65.5085 KRW |
2,186,561.5754 |
64.6800 KRW |
62.9300 KRW |
68.4800 KRW |
64.8000 KRW |
| 2025-07-31 |
67.3657 KRW |
1,458,984.5796 |
67.4800 KRW |
65.6900 KRW |
69.3500 KRW |
66.0900 KRW |
| 2025-07-30 |
68.1655 KRW |
3,148,619.1780 |
68.1300 KRW |
65.3000 KRW |
70.3000 KRW |
67.8800 KRW |
| 2025-07-29 |
69.7986 KRW |
10,397,162.8233 |
65.1600 KRW |
64.0000 KRW |
74.7200 KRW |
69.6200 KRW |
| 2025-07-28 |
67.8246 KRW |
8,885,347.4044 |
69.2100 KRW |
66.3000 KRW |
69.5300 KRW |
66.4000 KRW |
| 2025-07-27 |
73.3628 KRW |
14,174,776.6845 |
69.6500 KRW |
68.5200 KRW |
77.0000 KRW |
72.4500 KRW |
| 2025-07-26 |
63.4566 KRW |
347,132.9584 |
63.4300 KRW |
63.0800 KRW |
64.4700 KRW |
63.8800 KRW |
| 2025-07-25 |
61.6362 KRW |
242,423.2197 |
61.1600 KRW |
60.6400 KRW |
63.3800 KRW |
63.3800 KRW |
| 2025-07-24 |
61.7396 KRW |
962,990.0112 |
62.6500 KRW |
60.1500 KRW |
62.8500 KRW |
61.0100 KRW |
| 2025-07-23 |
63.5411 KRW |
3,878,105.3755 |
65.7000 KRW |
60.9800 KRW |
66.1900 KRW |
63.2200 KRW |
| 2025-07-22 |
69.6255 KRW |
1,335,222.6537 |
68.6600 KRW |
68.2000 KRW |
70.5000 KRW |
69.8600 KRW |
| 2025-07-21 |
71.0420 KRW |
2,284,186.7465 |
72.7400 KRW |
69.3500 KRW |
73.0300 KRW |
71.3700 KRW |
| 2025-07-20 |
70.8530 KRW |
2,274,930.0466 |
70.4400 KRW |
68.8500 KRW |
71.6800 KRW |
69.6500 KRW |