Identifier on Bithumb: KRW-MEV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-04 |
4.2891 KRW |
10,676,558.5979 MEV |
4.3340 KRW |
4.2520 KRW |
4.3400 KRW |
4.3140 KRW |
| 2025-03-03 |
4.6159 KRW |
29,934,526.3428 MEV |
4.6830 KRW |
4.4730 KRW |
4.7500 KRW |
4.5270 KRW |
| 2025-03-02 |
4.7786 KRW |
150,385,553.5846 MEV |
4.5470 KRW |
4.5010 KRW |
5.1610 KRW |
4.7110 KRW |
| 2025-03-01 |
4.5728 KRW |
23,748,086.1927 MEV |
4.5300 KRW |
4.4630 KRW |
4.6710 KRW |
4.5090 KRW |
| 2025-02-28 |
4.5177 KRW |
28,521,362.4354 MEV |
4.4700 KRW |
4.4090 KRW |
4.6840 KRW |
4.4890 KRW |
| 2025-02-27 |
4.5624 KRW |
67,389,688.1304 MEV |
4.6970 KRW |
4.3510 KRW |
5.0420 KRW |
4.4710 KRW |
| 2025-02-26 |
4.6197 KRW |
43,826,391.5887 MEV |
4.6970 KRW |
4.3670 KRW |
5.0420 KRW |
4.4320 KRW |
| 2025-02-25 |
4.4779 KRW |
8,128,737.3544 MEV |
4.4500 KRW |
4.4030 KRW |
4.6200 KRW |
4.6200 KRW |
| 2025-02-24 |
5.0208 KRW |
83,869,612.1420 MEV |
5.1280 KRW |
4.8000 KRW |
5.2860 KRW |
4.8150 KRW |
| 2025-02-23 |
5.0383 KRW |
38,379,491.3181 MEV |
4.9090 KRW |
4.9070 KRW |
5.1970 KRW |
5.1500 KRW |
| 2025-02-22 |
4.8942 KRW |
11,971,252.4376 MEV |
4.9420 KRW |
4.8690 KRW |
4.9500 KRW |
4.8950 KRW |
| 2025-02-21 |
4.9329 KRW |
17,099,518.5214 MEV |
5.0130 KRW |
4.8500 KRW |
5.0160 KRW |
4.9150 KRW |
| 2025-02-20 |
4.9263 KRW |
10,696,041.0194 MEV |
4.9920 KRW |
4.9160 KRW |
4.9980 KRW |
4.9330 KRW |
| 2025-02-19 |
4.9464 KRW |
8,514,498.4878 MEV |
4.9930 KRW |
4.9120 KRW |
5.0140 KRW |
4.9200 KRW |
| 2025-02-18 |
4.9903 KRW |
16,459,569.1846 MEV |
5.0580 KRW |
4.9100 KRW |
5.0800 KRW |
5.0510 KRW |
| 2025-02-17 |
5.1669 KRW |
12,624,656.4243 MEV |
5.2370 KRW |
5.1080 KRW |
5.2790 KRW |
5.1440 KRW |
| 2025-02-16 |
5.3709 KRW |
5,907,687.5418 MEV |
5.4220 KRW |
5.3020 KRW |
5.4450 KRW |
5.3420 KRW |
| 2025-02-15 |
5.3398 KRW |
10,389,995.9953 MEV |
5.3540 KRW |
5.3090 KRW |
5.3670 KRW |
5.3230 KRW |
| 2025-02-14 |
5.3001 KRW |
44,263,145.1942 MEV |
5.2380 KRW |
5.1830 KRW |
5.4020 KRW |
5.2260 KRW |
| 2025-02-13 |
5.1704 KRW |
10,226,956.3550 MEV |
5.1880 KRW |
5.1470 KRW |
5.2030 KRW |
5.1830 KRW |
| 2025-02-12 |
5.2258 KRW |
16,685,664.3983 MEV |
5.1710 KRW |
5.1320 KRW |
5.2910 KRW |
5.2870 KRW |
| 2025-02-11 |
5.3972 KRW |
102,101,312.8817 MEV |
5.3360 KRW |
5.2540 KRW |
5.5330 KRW |
5.2870 KRW |
| 2025-02-10 |
5.2755 KRW |
23,349,249.9647 MEV |
5.3720 KRW |
5.2120 KRW |
5.3720 KRW |
5.2830 KRW |
| 2025-02-09 |
5.5177 KRW |
35,003,346.9099 MEV |
5.6220 KRW |
5.4620 KRW |
5.6740 KRW |
5.5040 KRW |