Identifier on Bithumb: KRW-MEW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-23 |
3.9591 KRW |
642,029,818.0966 MEW |
4.0920 KRW |
3.8600 KRW |
4.1200 KRW |
3.9110 KRW |
| 2025-04-22 |
3.8775 KRW |
374,277,955.6730 MEW |
3.8620 KRW |
3.8090 KRW |
3.9760 KRW |
3.9750 KRW |
| 2025-04-21 |
3.5332 KRW |
205,207,428.3037 MEW |
3.6110 KRW |
3.4500 KRW |
3.6120 KRW |
3.5330 KRW |
| 2025-04-20 |
3.3795 KRW |
288,675,865.1255 MEW |
3.3830 KRW |
3.3000 KRW |
3.5080 KRW |
3.4820 KRW |
| 2025-04-19 |
3.4831 KRW |
77,063,847.3441 MEW |
3.5160 KRW |
3.4450 KRW |
3.5370 KRW |
3.4660 KRW |
| 2025-04-18 |
3.4942 KRW |
210,928,932.2280 MEW |
3.4380 KRW |
3.3910 KRW |
3.5790 KRW |
3.4660 KRW |
| 2025-04-17 |
3.2732 KRW |
121,267,285.9987 MEW |
3.2090 KRW |
3.2000 KRW |
3.3440 KRW |
3.2760 KRW |
| 2025-04-16 |
3.2866 KRW |
153,907,881.7951 MEW |
3.2680 KRW |
3.1630 KRW |
3.4030 KRW |
3.3560 KRW |
| 2025-04-15 |
3.3844 KRW |
177,602,500.2259 MEW |
3.3860 KRW |
3.3020 KRW |
3.4620 KRW |
3.3260 KRW |
| 2025-04-14 |
3.4259 KRW |
186,961,489.5361 MEW |
3.5360 KRW |
3.3690 KRW |
3.5360 KRW |
3.3910 KRW |
| 2025-04-13 |
3.4064 KRW |
293,162,263.0987 MEW |
3.4360 KRW |
3.3020 KRW |
3.5630 KRW |
3.3220 KRW |
| 2025-04-12 |
3.7210 KRW |
336,631,201.6892 MEW |
3.7300 KRW |
3.6510 KRW |
3.7710 KRW |
3.6960 KRW |
| 2025-04-11 |
3.5390 KRW |
328,461,283.4173 MEW |
3.5120 KRW |
3.4720 KRW |
3.5970 KRW |
3.5530 KRW |
| 2025-04-10 |
3.1911 KRW |
1,048,098,700.2205 MEW |
2.9340 KRW |
2.9310 KRW |
3.3390 KRW |
3.1590 KRW |
| 2025-04-09 |
3.1803 KRW |
516,177,342.7766 MEW |
2.9340 KRW |
2.9310 KRW |
3.2840 KRW |
3.2780 KRW |
| 2025-04-08 |
3.0001 KRW |
358,306,806.0530 MEW |
3.0210 KRW |
2.9360 KRW |
3.0730 KRW |
2.9540 KRW |
| 2025-04-07 |
3.1760 KRW |
531,767,573.9888 MEW |
3.2030 KRW |
3.1020 KRW |
3.2630 KRW |
3.1940 KRW |
| 2025-04-06 |
3.5406 KRW |
552,537,294.9870 MEW |
3.8150 KRW |
3.3920 KRW |
3.8260 KRW |
3.4260 KRW |
| 2025-04-05 |
3.9647 KRW |
297,021,175.5418 MEW |
3.9090 KRW |
3.8500 KRW |
4.0760 KRW |
4.0290 KRW |
| 2025-04-04 |
4.1719 KRW |
505,580,498.1940 MEW |
4.0550 KRW |
4.0460 KRW |
4.3200 KRW |
4.3170 KRW |
| 2025-04-03 |
4.2143 KRW |
802,869,721.6359 MEW |
4.1220 KRW |
4.0250 KRW |
4.3810 KRW |
4.2990 KRW |
| 2025-04-02 |
4.8676 KRW |
2,501,266,409.3353 MEW |
4.5940 KRW |
4.5820 KRW |
5.0800 KRW |
4.6410 KRW |
| 2025-04-01 |
4.1729 KRW |
469,761,988.7766 MEW |
4.1830 KRW |
4.0350 KRW |
4.2980 KRW |
4.1270 KRW |
| 2025-03-31 |
3.8922 KRW |
486,350,199.6676 MEW |
3.8460 KRW |
3.7610 KRW |
4.0040 KRW |
3.7670 KRW |
| 2025-03-30 |
3.9868 KRW |
345,125,909.7078 MEW |
4.0240 KRW |
3.8970 KRW |
4.0630 KRW |
3.9200 KRW |
| 2025-03-29 |
3.8311 KRW |
1,447,357,184.2579 MEW |
3.7060 KRW |
2.9880 KRW |
3.9650 KRW |
3.8930 KRW |
| 2025-03-28 |
3.3857 KRW |
162,038,139.4361 MEW |
3.4070 KRW |
3.3250 KRW |
3.4740 KRW |
3.3600 KRW |
| 2025-03-27 |
3.7738 KRW |
297,123,347.7350 MEW |
3.8370 KRW |
3.7220 KRW |
3.8510 KRW |
3.7640 KRW |
| 2025-03-26 |
4.0996 KRW |
1,113,122,215.9843 MEW |
4.1450 KRW |
3.9530 KRW |
4.2800 KRW |
4.0700 KRW |
| 2025-03-25 |
3.4135 KRW |
244,452,615.9028 MEW |
3.4440 KRW |
3.3540 KRW |
3.4620 KRW |
3.3630 KRW |
| 2025-03-24 |
3.1940 KRW |
48,747,505.2000 MEW |
3.2040 KRW |
3.1700 KRW |
3.2230 KRW |
3.1850 KRW |
| 2025-03-23 |
3.0782 KRW |
410,291,417.9471 MEW |
2.9780 KRW |
2.9730 KRW |
3.1430 KRW |
3.1060 KRW |
| 2025-03-22 |
3.0258 KRW |
74,952,851.0019 MEW |
2.9780 KRW |
2.9730 KRW |
3.0850 KRW |
3.0610 KRW |
| 2025-03-21 |
2.8484 KRW |
48,463,574.1074 MEW |
2.8030 KRW |
2.7830 KRW |
2.8860 KRW |
2.8720 KRW |
| 2025-03-20 |
2.8699 KRW |
45,881,870.3764 MEW |
2.9190 KRW |
2.8350 KRW |
2.9250 KRW |
2.8620 KRW |
| 2025-03-19 |
2.8652 KRW |
107,977,603.7863 MEW |
2.8650 KRW |
2.8160 KRW |
2.9270 KRW |
2.9090 KRW |
| 2025-03-18 |
2.7190 KRW |
87,626,195.8461 MEW |
2.7370 KRW |
2.6660 KRW |
2.7600 KRW |
2.7480 KRW |
| 2025-03-17 |
2.8497 KRW |
49,849,477.5233 MEW |
2.8220 KRW |
2.8040 KRW |
2.9060 KRW |
2.8690 KRW |
| 2025-03-16 |
2.7461 KRW |
112,041,126.3089 MEW |
2.7400 KRW |
2.6690 KRW |
2.8040 KRW |
2.7010 KRW |