Identifier on Bithumb: KRW-MEV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-08 |
3.6079 KRW |
339,845.9321 MEV |
3.6110 KRW |
3.6050 KRW |
3.6460 KRW |
3.6450 KRW |
| 2025-04-07 |
3.6344 KRW |
10,574,228.4407 MEV |
3.6120 KRW |
3.5650 KRW |
3.7330 KRW |
3.6900 KRW |
| 2025-04-06 |
3.6197 KRW |
8,983,512.8548 MEV |
3.8290 KRW |
3.5000 KRW |
3.8290 KRW |
3.5040 KRW |
| 2025-04-05 |
3.7980 KRW |
3,029,093.0926 MEV |
3.7400 KRW |
3.7080 KRW |
3.8210 KRW |
3.7890 KRW |
| 2025-04-04 |
3.7093 KRW |
2,003,677.4955 MEV |
3.7270 KRW |
3.7080 KRW |
3.7270 KRW |
3.7150 KRW |
| 2025-04-03 |
3.6226 KRW |
1,088,533.1132 MEV |
3.6150 KRW |
3.5870 KRW |
3.6570 KRW |
3.6570 KRW |
| 2025-04-02 |
3.8087 KRW |
1,751,092.4695 MEV |
3.8230 KRW |
3.7820 KRW |
3.8740 KRW |
3.7820 KRW |
| 2025-04-01 |
3.8842 KRW |
777,653.4915 MEV |
3.8980 KRW |
3.8740 KRW |
3.8980 KRW |
3.8780 KRW |
| 2025-03-31 |
3.8809 KRW |
1,711,032.1525 MEV |
3.9190 KRW |
3.8560 KRW |
3.9190 KRW |
3.8580 KRW |
| 2025-03-30 |
3.9913 KRW |
1,067,942.3414 MEV |
4.0430 KRW |
3.9790 KRW |
4.0430 KRW |
4.0040 KRW |
| 2025-03-29 |
4.1179 KRW |
3,080,668.0154 MEV |
4.1750 KRW |
4.0890 KRW |
4.1750 KRW |
4.0890 KRW |
| 2025-03-28 |
4.1064 KRW |
7,787,756.6098 MEV |
4.1520 KRW |
4.0770 KRW |
4.1800 KRW |
4.1000 KRW |
| 2025-03-27 |
4.1846 KRW |
3,257,993.5947 MEV |
4.1530 KRW |
4.1160 KRW |
4.2090 KRW |
4.1530 KRW |
| 2025-03-26 |
4.1453 KRW |
1,952,527.5107 MEV |
4.1750 KRW |
4.1180 KRW |
4.1800 KRW |
4.1370 KRW |
| 2025-03-25 |
4.1726 KRW |
2,583,164.0668 MEV |
4.1940 KRW |
4.1490 KRW |
4.1980 KRW |
4.1750 KRW |
| 2025-03-24 |
4.1637 KRW |
3,374,291.3032 MEV |
4.2280 KRW |
4.1320 KRW |
4.2610 KRW |
4.1940 KRW |
| 2025-03-23 |
4.1488 KRW |
20,320,440.5371 MEV |
4.2300 KRW |
4.0260 KRW |
4.2450 KRW |
4.1380 KRW |
| 2025-03-22 |
4.2215 KRW |
1,714,094.9109 MEV |
4.2300 KRW |
4.2190 KRW |
4.2450 KRW |
4.2210 KRW |
| 2025-03-21 |
4.2295 KRW |
10,035,962.5175 MEV |
4.3130 KRW |
4.2020 KRW |
4.3380 KRW |
4.2620 KRW |
| 2025-03-20 |
4.5904 KRW |
215,574,489.9909 MEV |
4.2880 KRW |
4.1410 KRW |
5.0290 KRW |
4.3160 KRW |
| 2025-03-19 |
4.1114 KRW |
1,401,278.2373 MEV |
4.1470 KRW |
4.0570 KRW |
4.1610 KRW |
4.1600 KRW |
| 2025-03-18 |
4.0628 KRW |
4,389,937.4683 MEV |
4.0200 KRW |
4.0160 KRW |
4.1290 KRW |
4.0370 KRW |
| 2025-03-17 |
4.1966 KRW |
28,912,869.1528 MEV |
4.1350 KRW |
4.0830 KRW |
4.3970 KRW |
4.1070 KRW |
| 2025-03-16 |
4.1483 KRW |
30,534,702.9802 MEV |
4.0120 KRW |
4.0000 KRW |
4.2780 KRW |
4.0990 KRW |
| 2025-03-15 |
3.9244 KRW |
4,787,787.7996 MEV |
3.9210 KRW |
3.9180 KRW |
3.9800 KRW |
3.9650 KRW |
| 2025-03-14 |
3.8959 KRW |
1,049,614.9809 MEV |
3.8950 KRW |
3.8780 KRW |
3.9030 KRW |
3.8890 KRW |
| 2025-03-13 |
3.8600 KRW |
1,978,503.1640 MEV |
3.8750 KRW |
3.8550 KRW |
3.8790 KRW |
3.8780 KRW |
| 2025-03-12 |
3.9331 KRW |
43,239,208.6787 MEV |
3.8990 KRW |
3.8050 KRW |
4.0400 KRW |
3.9250 KRW |
| 2025-03-11 |
3.7988 KRW |
887,822.2787 MEV |
3.7790 KRW |
3.7790 KRW |
3.8060 KRW |
3.8040 KRW |
| 2025-03-10 |
4.0862 KRW |
28,619,025.4144 MEV |
4.0730 KRW |
3.9020 KRW |
4.2100 KRW |
3.9120 KRW |
| 2025-03-09 |
4.0958 KRW |
9,102,593.3374 MEV |
4.2400 KRW |
3.9320 KRW |
4.2460 KRW |
3.9660 KRW |
| 2025-03-08 |
4.2668 KRW |
837,403.9994 MEV |
4.2970 KRW |
4.2260 KRW |
4.2970 KRW |
4.2260 KRW |
| 2025-03-07 |
4.3232 KRW |
752,913.2748 MEV |
4.3240 KRW |
4.2960 KRW |
4.3410 KRW |
4.3030 KRW |
| 2025-03-06 |
4.3306 KRW |
6,145,753.9053 MEV |
4.4000 KRW |
4.3030 KRW |
4.4000 KRW |
4.3420 KRW |
| 2025-03-05 |
4.4773 KRW |
42,026,404.7988 MEV |
4.3710 KRW |
4.3190 KRW |
4.6180 KRW |
4.3890 KRW |