Identifier on Bithumb: KRW-MEV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-28 |
4.0100 KRW |
4,225,627.7720 MEV |
4.0340 KRW |
3.9840 KRW |
4.0370 KRW |
4.0020 KRW |
| 2025-05-27 |
4.0191 KRW |
2,604,809.0039 MEV |
4.0340 KRW |
3.9840 KRW |
4.0370 KRW |
4.0000 KRW |
| 2025-05-26 |
4.0146 KRW |
11,944,994.4468 MEV |
4.0410 KRW |
4.0000 KRW |
4.0600 KRW |
4.0470 KRW |
| 2025-05-25 |
4.0759 KRW |
83,382,224.0316 MEV |
4.0070 KRW |
3.9900 KRW |
4.2100 KRW |
3.9910 KRW |
| 2025-05-24 |
4.0825 KRW |
15,177,302.3052 MEV |
4.0730 KRW |
4.0300 KRW |
4.1500 KRW |
4.0650 KRW |
| 2025-05-23 |
4.0740 KRW |
19,103,428.2077 MEV |
4.0810 KRW |
4.0550 KRW |
4.1060 KRW |
4.0570 KRW |
| 2025-05-22 |
4.2453 KRW |
168,061,351.9031 MEV |
4.1450 KRW |
4.0720 KRW |
4.4430 KRW |
4.0720 KRW |
| 2025-05-21 |
4.2564 KRW |
193,757,869.5135 MEV |
4.1780 KRW |
4.0800 KRW |
4.4700 KRW |
4.1120 KRW |
| 2025-05-20 |
4.2478 KRW |
155,321,656.6899 MEV |
4.4870 KRW |
4.1120 KRW |
4.4890 KRW |
4.1640 KRW |
| 2025-05-19 |
5.0131 KRW |
1,853,621,647.0593 MEV |
3.9730 KRW |
3.9720 KRW |
5.6010 KRW |
4.8060 KRW |
| 2025-05-18 |
4.0776 KRW |
8,412,506.5191 MEV |
4.1250 KRW |
4.0360 KRW |
4.1430 KRW |
4.0520 KRW |
| 2025-05-17 |
4.1429 KRW |
322,018.5217 MEV |
4.1400 KRW |
4.1340 KRW |
4.1490 KRW |
4.1490 KRW |
| 2025-05-16 |
4.1544 KRW |
3,478,722.8539 MEV |
4.1680 KRW |
4.1400 KRW |
4.2000 KRW |
4.1540 KRW |
| 2025-05-15 |
4.1989 KRW |
1,793,527.9720 MEV |
4.1800 KRW |
4.1520 KRW |
4.2240 KRW |
4.2090 KRW |
| 2025-05-14 |
4.2540 KRW |
1,742,039.1734 MEV |
4.2830 KRW |
4.2220 KRW |
4.2900 KRW |
4.2460 KRW |
| 2025-05-13 |
4.3137 KRW |
3,978,218.5474 MEV |
4.3450 KRW |
4.2740 KRW |
4.3500 KRW |
4.3060 KRW |
| 2025-05-12 |
4.4553 KRW |
113,701,671.3048 MEV |
4.4200 KRW |
4.2170 KRW |
4.7170 KRW |
4.2640 KRW |
| 2025-05-11 |
4.3653 KRW |
95,060,896.9888 MEV |
4.2810 KRW |
4.1580 KRW |
4.4960 KRW |
4.3880 KRW |
| 2025-05-10 |
4.2849 KRW |
31,664,287.8226 MEV |
4.2060 KRW |
4.1780 KRW |
4.3680 KRW |
4.2480 KRW |
| 2025-05-09 |
4.0970 KRW |
2,746,694.3723 MEV |
4.1210 KRW |
4.0720 KRW |
4.1230 KRW |
4.1220 KRW |
| 2025-05-08 |
3.9999 KRW |
8,920,959.3346 MEV |
3.9990 KRW |
3.9210 KRW |
4.0500 KRW |
4.0270 KRW |
| 2025-05-07 |
3.9728 KRW |
16,768,791.5362 MEV |
4.0340 KRW |
3.8000 KRW |
4.0860 KRW |
3.9350 KRW |
| 2025-05-06 |
4.0890 KRW |
1,242,127.3594 MEV |
4.0910 KRW |
4.0610 KRW |
4.1260 KRW |
4.1040 KRW |
| 2025-05-05 |
4.1382 KRW |
29,886,618.4580 MEV |
4.0980 KRW |
4.0800 KRW |
4.2150 KRW |
4.1170 KRW |
| 2025-05-04 |
4.1474 KRW |
1,555,369.2761 MEV |
4.2000 KRW |
4.1310 KRW |
4.2000 KRW |
4.1310 KRW |
| 2025-05-03 |
4.1999 KRW |
5,669,351.4449 MEV |
4.2220 KRW |
4.1310 KRW |
4.2770 KRW |
4.1380 KRW |
| 2025-05-02 |
4.1282 KRW |
260,469.3045 MEV |
4.1130 KRW |
4.1130 KRW |
4.1320 KRW |
4.1320 KRW |
| 2025-05-01 |
4.1896 KRW |
1,864,497.7535 MEV |
4.2150 KRW |
4.1790 KRW |
4.2150 KRW |
4.2150 KRW |
| 2025-04-30 |
4.1566 KRW |
2,624,985.3006 MEV |
4.1160 KRW |
4.1100 KRW |
4.2480 KRW |
4.1390 KRW |
| 2025-04-29 |
4.3904 KRW |
82,791,640.5269 MEV |
4.2420 KRW |
4.1570 KRW |
4.6350 KRW |
4.1930 KRW |
| 2025-04-28 |
4.2261 KRW |
14,866,136.4679 MEV |
4.1520 KRW |
4.1200 KRW |
4.3020 KRW |
4.1760 KRW |
| 2025-04-27 |
4.0392 KRW |
865,392.7088 MEV |
4.0870 KRW |
4.0250 KRW |
4.0870 KRW |
4.0250 KRW |
| 2025-04-26 |
4.1562 KRW |
4,033,914.0213 MEV |
4.1450 KRW |
4.1140 KRW |
4.1980 KRW |
4.1470 KRW |
| 2025-04-25 |
4.1402 KRW |
3,798,109.7164 MEV |
4.1450 KRW |
4.1280 KRW |
4.1910 KRW |
4.1300 KRW |
| 2025-04-24 |
3.9832 KRW |
412,976.5331 MEV |
4.0050 KRW |
3.9740 KRW |
4.0050 KRW |
3.9950 KRW |
| 2025-04-23 |
3.9761 KRW |
38,047,708.4346 MEV |
4.0060 KRW |
3.8630 KRW |
4.1390 KRW |
3.8780 KRW |
| 2025-04-22 |
3.8840 KRW |
15,574,309.5297 MEV |
3.9280 KRW |
3.7760 KRW |
3.9690 KRW |
3.8390 KRW |
| 2025-04-21 |
3.8761 KRW |
8,950,307.2181 MEV |
3.9270 KRW |
3.8000 KRW |
3.9600 KRW |
3.8340 KRW |
| 2025-04-20 |
3.7853 KRW |
1,069,318.6799 MEV |
3.7830 KRW |
3.7830 KRW |
3.8000 KRW |
3.8000 KRW |
| 2025-04-19 |
3.7720 KRW |
257,814.2045 MEV |
3.7620 KRW |
3.7520 KRW |
3.7850 KRW |
3.7800 KRW |
| 2025-04-18 |
3.7763 KRW |
428,939.5752 MEV |
3.7630 KRW |
3.7580 KRW |
3.7960 KRW |
3.7760 KRW |
| 2025-04-17 |
3.7768 KRW |
1,173,299.3561 MEV |
3.7950 KRW |
3.7600 KRW |
3.8070 KRW |
3.7600 KRW |
| 2025-04-16 |
4.0114 KRW |
113,366,243.4560 MEV |
3.8140 KRW |
3.7500 KRW |
4.2650 KRW |
3.7770 KRW |
| 2025-04-15 |
3.8927 KRW |
7,085,844.4505 MEV |
3.8230 KRW |
3.8110 KRW |
3.9600 KRW |
3.9280 KRW |
| 2025-04-14 |
3.8786 KRW |
2,895,472.0839 MEV |
3.8450 KRW |
3.8000 KRW |
3.9120 KRW |
3.8480 KRW |
| 2025-04-13 |
3.8018 KRW |
3,534,988.9470 MEV |
3.8010 KRW |
3.8000 KRW |
3.8460 KRW |
3.8000 KRW |
| 2025-04-12 |
3.8538 KRW |
1,666,600.4835 MEV |
3.8770 KRW |
3.7860 KRW |
3.8910 KRW |
3.8540 KRW |
| 2025-04-11 |
3.7716 KRW |
2,644,624.8001 MEV |
3.7540 KRW |
3.7500 KRW |
3.8200 KRW |
3.8100 KRW |
| 2025-04-10 |
3.7132 KRW |
6,420,128.1266 MEV |
3.6430 KRW |
3.6430 KRW |
3.7600 KRW |
3.7540 KRW |
| 2025-04-09 |
3.6937 KRW |
2,155,575.5656 MEV |
3.6430 KRW |
3.6430 KRW |
3.7400 KRW |
3.7400 KRW |