Market [unlinked] / KRW
Identifier on Bithumb: KRW-MAV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
76.3125 KRW |
1,020,345.5631 |
72.0000 KRW |
72.0000 KRW |
79.0000 KRW |
74.7800 KRW |
| 2025-04-09 |
75.9471 KRW |
239,032.8241 |
72.0000 KRW |
72.0000 KRW |
79.0000 KRW |
79.0000 KRW |
| 2025-04-08 |
71.6285 KRW |
1,499,933.6533 |
74.1600 KRW |
70.9000 KRW |
74.7300 KRW |
71.5300 KRW |
| 2025-04-07 |
75.2231 KRW |
1,010,554.7584 |
75.2300 KRW |
74.1700 KRW |
81.2800 KRW |
76.6000 KRW |
| 2025-04-06 |
75.4358 KRW |
234,862.2627 |
78.8600 KRW |
73.0000 KRW |
78.8600 KRW |
74.1200 KRW |
| 2025-04-05 |
80.5251 KRW |
482,397.1165 |
79.8000 KRW |
79.0100 KRW |
89.9500 KRW |
81.0000 KRW |
| 2025-04-04 |
82.5019 KRW |
31,013.0313 |
83.0700 KRW |
81.2800 KRW |
83.2300 KRW |
81.9700 KRW |
| 2025-04-03 |
85.1220 KRW |
861,323.1965 |
81.5400 KRW |
81.5400 KRW |
86.5400 KRW |
84.4700 KRW |
| 2025-04-02 |
92.3094 KRW |
888,800.8253 |
91.9200 KRW |
85.1600 KRW |
94.4000 KRW |
85.7400 KRW |
| 2025-04-01 |
96.3038 KRW |
220,026.2203 |
98.1200 KRW |
93.5000 KRW |
98.3600 KRW |
95.4600 KRW |
| 2025-03-31 |
99.8645 KRW |
37,427.0644 |
100.0000 KRW |
97.7000 KRW |
101.0000 KRW |
97.7000 KRW |
| 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 |