Market [unlinked] / KRW
Identifier on Bithumb: KRW-MAV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
79.3822 KRW |
89,585.9203 |
82.3800 KRW |
78.3100 KRW |
82.9000 KRW |
78.4200 KRW |
| 2025-05-29 |
87.3071 KRW |
61,376.2627 |
87.5400 KRW |
85.3900 KRW |
88.9000 KRW |
85.5000 KRW |
| 2025-05-28 |
88.3741 KRW |
91,441.1443 |
88.9400 KRW |
86.7300 KRW |
90.1000 KRW |
88.1800 KRW |
| 2025-05-27 |
89.9340 KRW |
13,353.8283 |
89.0300 KRW |
89.0300 KRW |
90.5000 KRW |
89.8400 KRW |
| 2025-05-26 |
88.2223 KRW |
14,466.3644 |
88.9900 KRW |
86.7800 KRW |
89.0400 KRW |
87.9800 KRW |
| 2025-05-25 |
84.7900 KRW |
88,877.8003 |
85.5200 KRW |
84.2700 KRW |
86.1600 KRW |
86.1600 KRW |
| 2025-05-24 |
91.4206 KRW |
80,090.0733 |
92.3400 KRW |
89.7400 KRW |
92.5000 KRW |
89.7400 KRW |
| 2025-05-23 |
95.9350 KRW |
106,615.8976 |
98.4900 KRW |
92.4700 KRW |
98.9600 KRW |
92.5200 KRW |
| 2025-05-22 |
103.9894 KRW |
271,257.0289 |
104.0000 KRW |
102.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2025-05-21 |
95.7372 KRW |
329,516.9266 |
96.6900 KRW |
93.5200 KRW |
97.9300 KRW |
95.8500 KRW |
| 2025-05-20 |
95.0239 KRW |
65,894.7068 |
93.1700 KRW |
92.5300 KRW |
97.3500 KRW |
95.6900 KRW |
| 2025-05-19 |
92.7784 KRW |
308,797.1407 |
92.9900 KRW |
92.3100 KRW |
95.4000 KRW |
92.9200 KRW |
| 2025-05-18 |
97.1223 KRW |
150,600.2562 |
99.5600 KRW |
92.7500 KRW |
101.0000 KRW |
96.6700 KRW |
| 2025-05-17 |
93.8041 KRW |
102,960.8468 |
94.6000 KRW |
93.6600 KRW |
95.5400 KRW |
94.7500 KRW |
| 2025-05-16 |
99.0432 KRW |
136,142.2177 |
99.6000 KRW |
97.0900 KRW |
102.0000 KRW |
98.5600 KRW |
| 2025-05-15 |
101.9038 KRW |
66,161.5880 |
99.4800 KRW |
99.4800 KRW |
105.0000 KRW |
101.0000 KRW |
| 2025-05-14 |
109.9466 KRW |
29,603.1490 |
111.0000 KRW |
109.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-05-13 |
113.5411 KRW |
18,912.1108 |
109.0000 KRW |
109.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-05-12 |
109.0678 KRW |
240,584.8019 |
110.0000 KRW |
105.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-05-11 |
105.8791 KRW |
220,706.2313 |
105.0000 KRW |
104.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2025-05-10 |
106.6363 KRW |
438,144.4446 |
108.0000 KRW |
105.0000 KRW |
108.0000 KRW |
105.0000 KRW |
| 2025-05-09 |
99.0877 KRW |
4,516,524.1127 |
96.6400 KRW |
94.7600 KRW |
107.0000 KRW |
98.9000 KRW |
| 2025-05-08 |
87.1996 KRW |
396,543.1152 |
82.4800 KRW |
82.4800 KRW |
89.2600 KRW |
89.2600 KRW |
| 2025-05-07 |
75.9412 KRW |
158,750.4721 |
76.4200 KRW |
74.9900 KRW |
76.7500 KRW |
76.5600 KRW |
| 2025-05-06 |
74.8576 KRW |
123,926.1154 |
75.4400 KRW |
72.8000 KRW |
78.3900 KRW |
76.4100 KRW |
| 2025-05-05 |
78.6771 KRW |
835,503.1539 |
77.2600 KRW |
75.7400 KRW |
82.1400 KRW |
77.3300 KRW |
| 2025-05-04 |
79.5197 KRW |
557,802.6330 |
79.9400 KRW |
77.0000 KRW |
80.2100 KRW |
78.4700 KRW |
| 2025-05-03 |
84.1529 KRW |
658,470.6478 |
87.6300 KRW |
82.0100 KRW |
87.6900 KRW |
83.1100 KRW |
| 2025-05-02 |
93.1543 KRW |
40,707.5871 |
93.7200 KRW |
92.3600 KRW |
94.8300 KRW |
92.4700 KRW |
| 2025-05-01 |
95.0596 KRW |
139,623.0604 |
95.2600 KRW |
93.7300 KRW |
96.5200 KRW |
94.4500 KRW |
| 2025-04-30 |
94.5365 KRW |
349,147.0060 |
94.2500 KRW |
93.4400 KRW |
96.6200 KRW |
93.4400 KRW |
| 2025-04-29 |
90.0865 KRW |
253,225.6136 |
92.4400 KRW |
88.3700 KRW |
93.1600 KRW |
88.3700 KRW |
| 2025-04-28 |
88.1780 KRW |
298,461.2817 |
88.2500 KRW |
85.9900 KRW |
89.7600 KRW |
89.2900 KRW |
| 2025-04-27 |
88.8861 KRW |
223,059.5878 |
87.9500 KRW |
85.7600 KRW |
90.0000 KRW |
88.0000 KRW |
| 2025-04-26 |
92.1724 KRW |
125,044.2108 |
91.9900 KRW |
91.6000 KRW |
92.8500 KRW |
91.7000 KRW |
| 2025-04-25 |
91.0175 KRW |
167,609.6073 |
91.0600 KRW |
90.2800 KRW |
91.8000 KRW |
91.8000 KRW |
| 2025-04-24 |
87.1135 KRW |
914,523.9838 |
84.5300 KRW |
84.5200 KRW |
89.3500 KRW |
88.5500 KRW |
| 2025-04-23 |
83.2290 KRW |
255,027.8554 |
83.5200 KRW |
82.0500 KRW |
84.2100 KRW |
83.5900 KRW |
| 2025-04-22 |
82.8525 KRW |
156,223.9186 |
81.1800 KRW |
79.7900 KRW |
83.8600 KRW |
83.8600 KRW |
| 2025-04-21 |
79.9451 KRW |
824,968.0514 |
81.4100 KRW |
79.3500 KRW |
81.7300 KRW |
79.4100 KRW |
| 2025-04-20 |
79.7088 KRW |
1,801,281.0891 |
77.9500 KRW |
77.4100 KRW |
81.7500 KRW |
80.1000 KRW |
| 2025-04-19 |
75.8422 KRW |
491,382.5453 |
74.0000 KRW |
74.0000 KRW |
77.3500 KRW |
76.9000 KRW |
| 2025-04-18 |
71.6259 KRW |
30,844.8423 |
70.6100 KRW |
70.5400 KRW |
72.5200 KRW |
70.6400 KRW |
| 2025-04-17 |
68.3199 KRW |
47,440.7993 |
67.5400 KRW |
67.5400 KRW |
68.9500 KRW |
67.5600 KRW |
| 2025-04-16 |
68.1244 KRW |
77,678.4997 |
68.4200 KRW |
66.4800 KRW |
68.8300 KRW |
68.8300 KRW |
| 2025-04-15 |
71.2141 KRW |
119,453.7882 |
72.3700 KRW |
69.6800 KRW |
72.3700 KRW |
69.7000 KRW |
| 2025-04-14 |
72.4620 KRW |
23,675.3903 |
72.7900 KRW |
71.0000 KRW |
72.7900 KRW |
72.6900 KRW |
| 2025-04-13 |
73.2441 KRW |
248,610.5907 |
74.3100 KRW |
71.6600 KRW |
76.7600 KRW |
71.7500 KRW |
| 2025-04-12 |
78.3899 KRW |
109,651.5243 |
77.8600 KRW |
77.8500 KRW |
79.9800 KRW |
78.8100 KRW |
| 2025-04-11 |
76.8711 KRW |
928,175.5482 |
74.8100 KRW |
74.8100 KRW |
83.5700 KRW |
77.0700 KRW |