Identifier on Bithumb: KRW-MEW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
4.4900 KRW |
591,477,365.9478 MEW |
4.7370 KRW |
4.2930 KRW |
4.7930 KRW |
4.3140 KRW |
| 2025-06-11 |
4.7204 KRW |
136,816,198.2714 MEW |
4.7370 KRW |
4.5850 KRW |
4.7930 KRW |
4.6160 KRW |
| 2025-06-10 |
4.6395 KRW |
86,687,536.6499 MEW |
4.6050 KRW |
4.5730 KRW |
4.6680 KRW |
4.6420 KRW |
| 2025-06-09 |
4.5493 KRW |
216,324,664.2608 MEW |
4.4450 KRW |
4.4370 KRW |
4.6650 KRW |
4.6270 KRW |
| 2025-06-08 |
4.3774 KRW |
119,019,852.8798 MEW |
4.3250 KRW |
4.3150 KRW |
4.4200 KRW |
4.3970 KRW |
| 2025-06-07 |
4.3582 KRW |
62,914,521.9601 MEW |
4.3660 KRW |
4.3070 KRW |
4.4010 KRW |
4.4010 KRW |
| 2025-06-06 |
4.2684 KRW |
194,012,975.3895 MEW |
4.3760 KRW |
4.1590 KRW |
4.3980 KRW |
4.2090 KRW |
| 2025-06-05 |
4.0959 KRW |
305,134,523.0789 MEW |
4.3230 KRW |
3.9360 KRW |
4.3600 KRW |
4.0350 KRW |
| 2025-06-04 |
4.5070 KRW |
171,779,966.1607 MEW |
4.5640 KRW |
4.3890 KRW |
4.6190 KRW |
4.4870 KRW |
| 2025-06-03 |
4.7844 KRW |
248,224,402.6129 MEW |
4.8930 KRW |
4.6160 KRW |
4.9070 KRW |
4.6540 KRW |
| 2025-06-02 |
4.5312 KRW |
163,672,593.9740 MEW |
4.5050 KRW |
4.4170 KRW |
4.6500 KRW |
4.6500 KRW |
| 2025-06-01 |
4.6346 KRW |
252,873,076.1793 MEW |
4.6210 KRW |
4.5370 KRW |
4.7310 KRW |
4.6960 KRW |
| 2025-05-31 |
4.5975 KRW |
175,749,302.7566 MEW |
4.6400 KRW |
4.5310 KRW |
4.6550 KRW |
4.5480 KRW |
| 2025-05-30 |
4.5004 KRW |
499,349,433.6704 MEW |
4.6770 KRW |
4.3650 KRW |
4.7020 KRW |
4.3730 KRW |
| 2025-05-29 |
5.1390 KRW |
288,951,640.1085 MEW |
5.2550 KRW |
5.0100 KRW |
5.2820 KRW |
5.1540 KRW |
| 2025-05-28 |
5.2495 KRW |
296,021,504.9722 MEW |
5.3150 KRW |
5.1400 KRW |
5.3790 KRW |
5.3340 KRW |
| 2025-05-27 |
5.5740 KRW |
405,114,226.9039 MEW |
5.5180 KRW |
5.4880 KRW |
5.6730 KRW |
5.5900 KRW |
| 2025-05-26 |
5.5096 KRW |
290,304,180.6967 MEW |
5.4810 KRW |
5.3900 KRW |
5.5960 KRW |
5.5320 KRW |
| 2025-05-25 |
5.2982 KRW |
289,367,765.3798 MEW |
5.3020 KRW |
5.1690 KRW |
5.4270 KRW |
5.4010 KRW |
| 2025-05-24 |
5.7488 KRW |
1,008,966,285.8294 MEW |
5.6020 KRW |
5.5030 KRW |
5.8790 KRW |
5.7690 KRW |
| 2025-05-23 |
5.8209 KRW |
1,159,263,664.2197 MEW |
6.1860 KRW |
5.4550 KRW |
6.2300 KRW |
5.4410 KRW |
| 2025-05-22 |
5.6246 KRW |
1,864,748,279.1465 MEW |
5.0930 KRW |
5.0800 KRW |
6.0000 KRW |
5.4400 KRW |
| 2025-05-21 |
4.8752 KRW |
571,469,171.8742 MEW |
4.8080 KRW |
4.6840 KRW |
5.0550 KRW |
4.8590 KRW |
| 2025-05-20 |
4.5988 KRW |
171,262,031.3776 MEW |
4.5580 KRW |
4.4900 KRW |
4.7200 KRW |
4.6840 KRW |
| 2025-05-19 |
4.6431 KRW |
169,962,485.2037 MEW |
4.6070 KRW |
4.5630 KRW |
4.7450 KRW |
4.6820 KRW |
| 2025-05-18 |
4.7663 KRW |
393,729,529.7000 MEW |
4.8740 KRW |
4.4980 KRW |
4.9480 KRW |
4.8260 KRW |
| 2025-05-17 |
4.4396 KRW |
148,389,859.8812 MEW |
4.5360 KRW |
4.3700 KRW |
4.5360 KRW |
4.4010 KRW |
| 2025-05-16 |
4.7918 KRW |
167,136,385.5766 MEW |
4.8600 KRW |
4.6550 KRW |
4.9180 KRW |
4.7000 KRW |
| 2025-05-15 |
4.8265 KRW |
247,114,339.7951 MEW |
4.7030 KRW |
4.6960 KRW |
4.9460 KRW |
4.8100 KRW |
| 2025-05-14 |
5.2008 KRW |
249,001,702.3255 MEW |
5.2270 KRW |
5.1360 KRW |
5.2560 KRW |
5.1800 KRW |
| 2025-05-13 |
5.6182 KRW |
1,812,893,961.4574 MEW |
5.3050 KRW |
5.3000 KRW |
6.0000 KRW |
5.6240 KRW |
| 2025-05-12 |
5.4795 KRW |
696,218,055.8663 MEW |
5.6090 KRW |
5.2180 KRW |
5.7200 KRW |
5.4680 KRW |
| 2025-05-11 |
4.9097 KRW |
287,901,518.3756 MEW |
4.9080 KRW |
4.8210 KRW |
5.0000 KRW |
4.9520 KRW |
| 2025-05-10 |
4.9417 KRW |
286,253,438.9778 MEW |
4.9420 KRW |
4.8400 KRW |
5.0250 KRW |
5.0100 KRW |
| 2025-05-09 |
4.9494 KRW |
542,348,110.8884 MEW |
4.8520 KRW |
4.7940 KRW |
5.0650 KRW |
4.9980 KRW |
| 2025-05-08 |
4.3774 KRW |
331,597,148.0272 MEW |
4.1690 KRW |
4.1610 KRW |
4.5610 KRW |
4.4140 KRW |
| 2025-05-07 |
3.8132 KRW |
251,678,957.6635 MEW |
3.7730 KRW |
3.7160 KRW |
3.9930 KRW |
3.9810 KRW |
| 2025-05-06 |
3.5960 KRW |
106,444,659.7407 MEW |
3.6310 KRW |
3.5020 KRW |
3.6690 KRW |
3.5290 KRW |
| 2025-05-05 |
3.8094 KRW |
129,714,437.4679 MEW |
3.7900 KRW |
3.7270 KRW |
3.9080 KRW |
3.9080 KRW |
| 2025-05-04 |
3.8990 KRW |
51,639,853.1813 MEW |
3.9270 KRW |
3.8500 KRW |
3.9500 KRW |
3.9180 KRW |
| 2025-05-03 |
4.1019 KRW |
202,322,847.1449 MEW |
4.1910 KRW |
3.9910 KRW |
4.2300 KRW |
4.0340 KRW |
| 2025-05-02 |
4.4339 KRW |
256,785,177.6129 MEW |
4.4520 KRW |
4.3520 KRW |
4.5450 KRW |
4.4430 KRW |
| 2025-05-01 |
4.1525 KRW |
85,253,662.4757 MEW |
4.1930 KRW |
4.0830 KRW |
4.2160 KRW |
4.1520 KRW |
| 2025-04-30 |
4.0734 KRW |
129,312,075.2685 MEW |
4.0340 KRW |
4.0030 KRW |
4.1560 KRW |
4.1000 KRW |
| 2025-04-29 |
4.1645 KRW |
312,691,105.8627 MEW |
4.2600 KRW |
4.0380 KRW |
4.3080 KRW |
4.0950 KRW |
| 2025-04-28 |
4.1156 KRW |
196,221,407.5635 MEW |
4.1030 KRW |
4.0050 KRW |
4.2610 KRW |
4.2410 KRW |
| 2025-04-27 |
4.0701 KRW |
179,713,926.5717 MEW |
3.9960 KRW |
3.9680 KRW |
4.1700 KRW |
4.0460 KRW |
| 2025-04-26 |
4.1090 KRW |
266,870,395.0283 MEW |
4.0680 KRW |
3.6430 KRW |
4.1900 KRW |
4.1830 KRW |
| 2025-04-25 |
4.0214 KRW |
318,029,742.3974 MEW |
4.1090 KRW |
3.9290 KRW |
4.1200 KRW |
4.1060 KRW |
| 2025-04-24 |
3.8206 KRW |
238,749,892.9649 MEW |
3.8170 KRW |
3.7450 KRW |
3.8840 KRW |
3.8380 KRW |