Market [unlinked] / KRW
Identifier on Bithumb: KRW-MAV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
67.6722 KRW |
1,249,946.3791 |
66.1000 KRW |
66.0900 KRW |
70.0000 KRW |
69.6400 KRW |
| 2025-07-18 |
68.6739 KRW |
795,358.8472 |
70.0900 KRW |
66.3100 KRW |
70.4400 KRW |
67.2500 KRW |
| 2025-07-17 |
70.4556 KRW |
9,323,869.6345 |
68.5600 KRW |
64.7100 KRW |
73.2000 KRW |
70.1800 KRW |
| 2025-07-16 |
68.6150 KRW |
6,560,255.7491 |
65.8300 KRW |
65.3100 KRW |
70.4700 KRW |
66.4800 KRW |
| 2025-07-15 |
61.2766 KRW |
978,763.4553 |
58.5500 KRW |
58.5500 KRW |
62.8000 KRW |
62.8000 KRW |
| 2025-07-14 |
60.2298 KRW |
1,207,248.2075 |
60.8800 KRW |
58.6500 KRW |
61.1900 KRW |
60.3500 KRW |
| 2025-07-13 |
62.9971 KRW |
1,182,084.1493 |
63.8500 KRW |
61.0100 KRW |
64.3300 KRW |
61.0100 KRW |
| 2025-07-12 |
59.3286 KRW |
3,358,856.2581 |
59.9500 KRW |
58.4400 KRW |
60.8100 KRW |
59.5500 KRW |
| 2025-07-11 |
63.4642 KRW |
8,171,230.7556 |
66.4400 KRW |
59.6500 KRW |
66.7400 KRW |
60.3700 KRW |
| 2025-07-10 |
55.9216 KRW |
1,143,529.1763 |
54.8300 KRW |
54.0500 KRW |
57.2000 KRW |
56.7600 KRW |
| 2025-07-09 |
54.3290 KRW |
2,191,379.5478 |
53.2500 KRW |
52.9900 KRW |
55.3600 KRW |
54.5300 KRW |
| 2025-07-08 |
53.2030 KRW |
996,914.0787 |
53.0700 KRW |
52.5500 KRW |
54.1400 KRW |
53.9100 KRW |
| 2025-07-07 |
53.3869 KRW |
811,339.3333 |
53.6700 KRW |
52.9000 KRW |
54.0000 KRW |
53.2600 KRW |
| 2025-07-06 |
55.7770 KRW |
844,640.9312 |
55.6800 KRW |
55.4500 KRW |
56.3900 KRW |
56.0700 KRW |
| 2025-07-05 |
56.8055 KRW |
6,428,568.4194 |
59.1000 KRW |
55.0000 KRW |
59.1500 KRW |
56.0300 KRW |
| 2025-07-04 |
59.8021 KRW |
3,454,359.8241 |
61.2200 KRW |
59.1500 KRW |
61.2200 KRW |
59.1500 KRW |
| 2025-07-03 |
64.2912 KRW |
7,819,902.8088 |
65.9300 KRW |
62.9900 KRW |
66.1100 KRW |
64.3300 KRW |
| 2025-07-02 |
66.9810 KRW |
9,643,041.3920 |
66.2600 KRW |
65.4400 KRW |
69.3600 KRW |
69.1800 KRW |
| 2025-07-01 |
76.4047 KRW |
79,585,648.7681 |
79.1400 KRW |
68.4000 KRW |
86.9900 KRW |
69.0700 KRW |
| 2025-06-30 |
61.6845 KRW |
1,777,974.6268 |
60.3800 KRW |
59.8300 KRW |
63.6300 KRW |
63.6300 KRW |
| 2025-06-29 |
61.4326 KRW |
259,726.5157 |
59.9000 KRW |
59.2000 KRW |
62.8000 KRW |
62.2600 KRW |
| 2025-06-28 |
60.2655 KRW |
31,736.1437 |
58.9800 KRW |
58.9000 KRW |
61.3200 KRW |
61.3200 KRW |
| 2025-06-27 |
59.5393 KRW |
281,216.7129 |
59.0100 KRW |
58.0900 KRW |
59.7500 KRW |
58.1000 KRW |
| 2025-06-26 |
58.9551 KRW |
141,312.3240 |
58.4900 KRW |
57.9600 KRW |
59.6500 KRW |
58.8100 KRW |
| 2025-06-25 |
60.1461 KRW |
516,118.3615 |
61.5100 KRW |
59.4600 KRW |
62.1800 KRW |
59.7000 KRW |
| 2025-06-24 |
60.6910 KRW |
1,046,102.0031 |
57.6200 KRW |
55.9600 KRW |
64.1400 KRW |
62.1900 KRW |
| 2025-06-23 |
59.3642 KRW |
621,261.5088 |
57.6200 KRW |
55.9600 KRW |
61.7000 KRW |
61.7000 KRW |
| 2025-06-22 |
53.8578 KRW |
114,298.2494 |
55.1200 KRW |
52.2600 KRW |
55.1200 KRW |
54.3000 KRW |
| 2025-06-21 |
58.3427 KRW |
374,180.4081 |
59.7000 KRW |
56.8200 KRW |
59.7000 KRW |
57.0900 KRW |
| 2025-06-20 |
60.8392 KRW |
54,069.0837 |
62.4600 KRW |
60.0000 KRW |
62.5600 KRW |
60.0000 KRW |
| 2025-06-19 |
61.6846 KRW |
98,497.5330 |
62.2800 KRW |
61.1700 KRW |
62.2800 KRW |
61.9300 KRW |
| 2025-06-18 |
61.7050 KRW |
102,075.0659 |
61.6700 KRW |
61.4500 KRW |
62.3500 KRW |
62.1000 KRW |
| 2025-06-17 |
66.3762 KRW |
976,861.7103 |
66.8500 KRW |
64.7600 KRW |
67.8800 KRW |
65.4500 KRW |
| 2025-06-16 |
73.0312 KRW |
241,150.5245 |
74.0100 KRW |
72.4800 KRW |
74.0500 KRW |
73.1400 KRW |
| 2025-06-15 |
70.7241 KRW |
7,841.1323 |
70.6800 KRW |
69.8600 KRW |
70.8000 KRW |
69.8600 KRW |
| 2025-06-14 |
68.1467 KRW |
394,985.8049 |
69.0900 KRW |
67.6800 KRW |
69.8300 KRW |
69.5200 KRW |
| 2025-06-13 |
68.9363 KRW |
68,606.9299 |
68.3800 KRW |
67.4000 KRW |
70.2600 KRW |
70.1000 KRW |
| 2025-06-12 |
74.8536 KRW |
46,033.1433 |
75.5100 KRW |
74.2200 KRW |
75.5100 KRW |
74.3300 KRW |
| 2025-06-11 |
80.2891 KRW |
149,373.8742 |
81.9300 KRW |
78.0700 KRW |
82.7400 KRW |
78.0700 KRW |
| 2025-06-10 |
75.6734 KRW |
946,283.3420 |
72.3100 KRW |
72.3100 KRW |
78.0300 KRW |
76.3600 KRW |
| 2025-06-09 |
73.5522 KRW |
22,122.5952 |
72.3100 KRW |
72.3100 KRW |
73.7500 KRW |
73.5500 KRW |
| 2025-06-08 |
73.6226 KRW |
12,739.0887 |
73.5100 KRW |
72.9600 KRW |
74.0000 KRW |
72.9600 KRW |
| 2025-06-07 |
74.2725 KRW |
6,999.9420 |
73.4200 KRW |
73.4200 KRW |
74.4400 KRW |
74.2600 KRW |
| 2025-06-06 |
71.5931 KRW |
41,175.2628 |
73.4200 KRW |
71.2500 KRW |
73.4200 KRW |
72.0200 KRW |
| 2025-06-05 |
73.8607 KRW |
317,969.4499 |
76.9500 KRW |
70.2600 KRW |
76.9500 KRW |
70.9900 KRW |
| 2025-06-04 |
77.7596 KRW |
28,632.4777 |
78.8800 KRW |
76.3500 KRW |
79.6900 KRW |
76.3500 KRW |
| 2025-06-03 |
82.5644 KRW |
45,916.4446 |
84.0700 KRW |
80.4400 KRW |
84.5500 KRW |
80.4400 KRW |
| 2025-06-02 |
80.4171 KRW |
44,771.6774 |
78.5500 KRW |
77.7300 KRW |
80.7700 KRW |
80.4500 KRW |
| 2025-06-01 |
79.1761 KRW |
71,260.8177 |
78.5100 KRW |
77.6400 KRW |
79.6300 KRW |
79.6300 KRW |
| 2025-05-31 |
76.7511 KRW |
25,323.4193 |
77.1000 KRW |
75.7500 KRW |
77.5100 KRW |
77.5100 KRW |