Market [unlinked] / KRW
Identifier on Bithumb: KRW-MAV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
103.0307 KRW |
171,407.1510 |
102.0000 KRW |
101.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2025-03-29 |
98.8041 KRW |
349,954.0365 |
102.0000 KRW |
97.8200 KRW |
102.0000 KRW |
100.0000 KRW |
| 2025-03-28 |
105.1137 KRW |
72,910.2480 |
107.0000 KRW |
104.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2025-03-27 |
117.2272 KRW |
169,795.0887 |
118.0000 KRW |
115.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-03-26 |
120.2877 KRW |
2,331,612.6756 |
120.0000 KRW |
117.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2025-03-25 |
120.5362 KRW |
38,160.3514 |
120.0000 KRW |
120.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-03-24 |
123.6494 KRW |
66,435.0044 |
123.0000 KRW |
123.0000 KRW |
124.0000 KRW |
124.0000 KRW |
| 2025-03-23 |
120.7449 KRW |
1,409,699.8577 |
116.0000 KRW |
115.0000 KRW |
129.0000 KRW |
120.0000 KRW |
| 2025-03-22 |
117.1957 KRW |
361,385.0213 |
116.0000 KRW |
116.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2025-03-21 |
110.4459 KRW |
114,797.9884 |
111.0000 KRW |
109.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2025-03-20 |
114.7063 KRW |
67,701.8766 |
115.0000 KRW |
114.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2025-03-19 |
116.6760 KRW |
500,203.2252 |
118.0000 KRW |
114.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-03-18 |
111.2668 KRW |
122,439.8164 |
113.0000 KRW |
110.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-03-17 |
118.9016 KRW |
144,396.2830 |
114.0000 KRW |
114.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2025-03-16 |
108.6199 KRW |
22,886.8352 |
110.0000 KRW |
108.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-03-15 |
115.8512 KRW |
172,465.5562 |
111.0000 KRW |
111.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2025-03-14 |
110.9979 KRW |
43,391.9209 |
111.0000 KRW |
109.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-03-13 |
101.9652 KRW |
210,937.4032 |
104.0000 KRW |
99.9000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-03-12 |
101.9022 KRW |
161,351.3945 |
100.0000 KRW |
99.0700 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-03-11 |
96.5445 KRW |
47,125.8846 |
93.6500 KRW |
93.6000 KRW |
99.3100 KRW |
99.2600 KRW |
| 2025-03-10 |
94.0468 KRW |
332,888.3096 |
101.0000 KRW |
91.2500 KRW |
103.0000 KRW |
95.4100 KRW |
| 2025-03-09 |
102.0290 KRW |
208,334.4559 |
108.0000 KRW |
99.0000 KRW |
108.0000 KRW |
100.0000 KRW |
| 2025-03-08 |
114.4421 KRW |
37,757.1948 |
110.0000 KRW |
110.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-03-07 |
116.9765 KRW |
68,806.5244 |
116.0000 KRW |
114.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-03-06 |
109.0571 KRW |
481,136.9960 |
111.0000 KRW |
106.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-03-05 |
104.8308 KRW |
11,685.9542 |
103.0000 KRW |
103.0000 KRW |
108.0000 KRW |
108.0000 KRW |
| 2025-03-04 |
99.2087 KRW |
950,453.9966 |
101.0000 KRW |
95.7600 KRW |
106.0000 KRW |
106.0000 KRW |
| 2025-03-03 |
112.3007 KRW |
1,326,950.2275 |
121.0000 KRW |
108.0000 KRW |
123.0000 KRW |
108.0000 KRW |
| 2025-03-02 |
128.3806 KRW |
1,530,156.7050 |
118.0000 KRW |
118.0000 KRW |
132.0000 KRW |
132.0000 KRW |
| 2025-03-01 |
116.8623 KRW |
524,191.6737 |
115.0000 KRW |
115.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-02-28 |
116.7560 KRW |
611,139.6346 |
116.0000 KRW |
116.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2025-02-27 |
115.6891 KRW |
4,675,724.7227 |
116.0000 KRW |
110.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2025-02-26 |
113.6593 KRW |
2,795,305.1688 |
116.0000 KRW |
110.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2025-02-25 |
115.2502 KRW |
7,260,988.4206 |
111.0000 KRW |
110.0000 KRW |
130.0000 KRW |
117.0000 KRW |
| 2025-02-24 |
119.7220 KRW |
2,230,247.0530 |
127.0000 KRW |
112.0000 KRW |
129.0000 KRW |
113.0000 KRW |
| 2025-02-23 |
140.1305 KRW |
87,892.6370 |
141.0000 KRW |
139.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2025-02-22 |
142.3545 KRW |
2,228,806.9637 |
141.0000 KRW |
140.0000 KRW |
148.0000 KRW |
145.0000 KRW |
| 2025-02-21 |
143.8356 KRW |
701,367.2486 |
150.0000 KRW |
135.0000 KRW |
152.0000 KRW |
137.0000 KRW |
| 2025-02-20 |
134.7897 KRW |
210,082.8909 |
133.0000 KRW |
133.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2025-02-19 |
132.0629 KRW |
384,732.4299 |
130.0000 KRW |
129.0000 KRW |
133.0000 KRW |
133.0000 KRW |
| 2025-02-18 |
129.1054 KRW |
1,119,506.0090 |
133.0000 KRW |
127.0000 KRW |
133.0000 KRW |
129.0000 KRW |
| 2025-02-17 |
142.3157 KRW |
123,475.4552 |
146.0000 KRW |
136.0000 KRW |
146.0000 KRW |
141.0000 KRW |
| 2025-02-16 |
141.6978 KRW |
299,833.8139 |
143.0000 KRW |
140.0000 KRW |
146.0000 KRW |
141.0000 KRW |
| 2025-02-15 |
142.1456 KRW |
280,497.5933 |
144.0000 KRW |
141.0000 KRW |
144.0000 KRW |
141.0000 KRW |
| 2025-02-14 |
149.1614 KRW |
200,126.0125 |
150.0000 KRW |
148.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2025-02-13 |
144.1505 KRW |
404,536.9693 |
144.0000 KRW |
143.0000 KRW |
147.0000 KRW |
147.0000 KRW |
| 2025-02-12 |
145.6688 KRW |
1,386,304.1370 |
136.0000 KRW |
133.0000 KRW |
153.0000 KRW |
153.0000 KRW |
| 2025-02-11 |
144.0270 KRW |
6,665,506.3909 |
141.0000 KRW |
137.0000 KRW |
157.0000 KRW |
139.0000 KRW |
| 2025-02-10 |
138.9261 KRW |
64,205.3184 |
136.0000 KRW |
136.0000 KRW |
141.0000 KRW |
141.0000 KRW |
| 2025-02-09 |
132.0013 KRW |
575,292.9217 |
135.0000 KRW |
128.0000 KRW |
136.0000 KRW |
132.0000 KRW |