Identifier on Bithumb: KRW-MEW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
2.7461 KRW |
112,041,126.3089 MEW |
2.7400 KRW |
2.6690 KRW |
2.8040 KRW |
2.7010 KRW |
| 2025-03-15 |
2.8542 KRW |
44,955,527.8243 MEW |
2.8270 KRW |
2.8240 KRW |
2.8790 KRW |
2.8660 KRW |
| 2025-03-14 |
2.8263 KRW |
61,193,058.5187 MEW |
2.8080 KRW |
2.7960 KRW |
2.8650 KRW |
2.8040 KRW |
| 2025-03-13 |
2.6611 KRW |
22,092,460.2138 MEW |
2.7120 KRW |
2.6150 KRW |
2.7220 KRW |
2.6310 KRW |
| 2025-03-12 |
2.7191 KRW |
83,859,530.8568 MEW |
2.6620 KRW |
2.6280 KRW |
2.7600 KRW |
2.7480 KRW |
| 2025-03-11 |
2.7133 KRW |
154,447,586.5708 MEW |
2.5890 KRW |
2.5890 KRW |
2.7810 KRW |
2.7510 KRW |
| 2025-03-10 |
2.6367 KRW |
309,217,370.9246 MEW |
2.7170 KRW |
2.5330 KRW |
2.7910 KRW |
2.5890 KRW |
| 2025-03-09 |
2.7607 KRW |
275,851,745.3924 MEW |
2.8870 KRW |
2.6800 KRW |
2.8910 KRW |
2.7110 KRW |
| 2025-03-08 |
3.0466 KRW |
56,533,855.9913 MEW |
3.0500 KRW |
3.0060 KRW |
3.1000 KRW |
3.0490 KRW |
| 2025-03-07 |
3.2119 KRW |
93,255,421.9387 MEW |
3.2200 KRW |
3.1330 KRW |
3.3010 KRW |
3.1980 KRW |
| 2025-03-06 |
3.2107 KRW |
89,632,913.0250 MEW |
3.1890 KRW |
3.1160 KRW |
3.2910 KRW |
3.1300 KRW |
| 2025-03-05 |
3.1807 KRW |
79,275,119.6195 MEW |
3.1660 KRW |
3.1150 KRW |
3.2530 KRW |
3.2500 KRW |
| 2025-03-04 |
3.1078 KRW |
440,226,823.1871 MEW |
3.0940 KRW |
2.9690 KRW |
3.2370 KRW |
3.1590 KRW |
| 2025-03-03 |
3.4406 KRW |
499,560,789.6170 MEW |
3.6360 KRW |
3.2250 KRW |
3.7100 KRW |
3.3510 KRW |
| 2025-03-02 |
3.9728 KRW |
1,442,906,005.2639 MEW |
3.5080 KRW |
3.5080 KRW |
4.1580 KRW |
4.1440 KRW |
| 2025-03-01 |
3.5101 KRW |
89,184,447.7438 MEW |
3.5100 KRW |
3.4840 KRW |
3.5690 KRW |
3.5330 KRW |
| 2025-02-28 |
3.6874 KRW |
274,785,499.2183 MEW |
3.6470 KRW |
3.6340 KRW |
3.7540 KRW |
3.6860 KRW |
| 2025-02-27 |
3.4215 KRW |
733,296,407.2628 MEW |
3.4740 KRW |
3.2020 KRW |
3.6180 KRW |
3.5440 KRW |
| 2025-02-26 |
3.3320 KRW |
278,855,927.7477 MEW |
3.4740 KRW |
3.2020 KRW |
3.5180 KRW |
3.3730 KRW |
| 2025-02-25 |
3.4317 KRW |
189,491,703.8366 MEW |
3.3310 KRW |
3.3100 KRW |
3.5790 KRW |
3.5380 KRW |
| 2025-02-24 |
3.7107 KRW |
402,795,671.0722 MEW |
3.7770 KRW |
3.5500 KRW |
3.8510 KRW |
3.5920 KRW |
| 2025-02-23 |
4.1499 KRW |
60,804,285.2655 MEW |
4.1920 KRW |
4.1260 KRW |
4.1930 KRW |
4.1620 KRW |
| 2025-02-22 |
4.3615 KRW |
270,528,038.4531 MEW |
4.2650 KRW |
4.2580 KRW |
4.4340 KRW |
4.3660 KRW |
| 2025-02-21 |
4.3410 KRW |
203,167,683.2909 MEW |
4.5200 KRW |
4.1330 KRW |
4.5500 KRW |
4.1630 KRW |
| 2025-02-20 |
4.1909 KRW |
139,049,226.8510 MEW |
4.1610 KRW |
4.1020 KRW |
4.2840 KRW |
4.2820 KRW |
| 2025-02-19 |
4.1100 KRW |
158,405,913.0964 MEW |
4.0850 KRW |
4.0290 KRW |
4.1800 KRW |
4.0730 KRW |
| 2025-02-18 |
4.0279 KRW |
233,189,265.3919 MEW |
4.1190 KRW |
3.9310 KRW |
4.1890 KRW |
4.0990 KRW |
| 2025-02-17 |
4.4023 KRW |
116,294,226.5497 MEW |
4.5800 KRW |
4.3040 KRW |
4.5860 KRW |
4.4190 KRW |
| 2025-02-16 |
4.5590 KRW |
61,271,922.1198 MEW |
4.5950 KRW |
4.5000 KRW |
4.6340 KRW |
4.5510 KRW |
| 2025-02-15 |
4.6184 KRW |
38,222,354.5956 MEW |
4.6440 KRW |
4.5610 KRW |
4.6700 KRW |
4.5840 KRW |
| 2025-02-14 |
4.9094 KRW |
202,117,963.7706 MEW |
4.8960 KRW |
4.7500 KRW |
5.0570 KRW |
4.8100 KRW |
| 2025-02-13 |
4.6364 KRW |
56,155,634.3827 MEW |
4.6090 KRW |
4.5700 KRW |
4.6940 KRW |
4.6400 KRW |
| 2025-02-12 |
4.6850 KRW |
228,134,339.3642 MEW |
4.4800 KRW |
4.4200 KRW |
4.8770 KRW |
4.8030 KRW |
| 2025-02-11 |
4.6050 KRW |
113,223,710.6630 MEW |
4.6560 KRW |
4.5280 KRW |
4.6970 KRW |
4.6010 KRW |
| 2025-02-10 |
4.6375 KRW |
59,501,250.9909 MEW |
4.6610 KRW |
4.5750 KRW |
4.6950 KRW |
4.6130 KRW |
| 2025-02-09 |
4.5452 KRW |
147,212,094.7498 MEW |
4.6300 KRW |
4.3840 KRW |
4.7010 KRW |
4.5520 KRW |
| 2025-02-08 |
4.5800 KRW |
130,182,644.0586 MEW |
4.4460 KRW |
4.3980 KRW |
4.6980 KRW |
4.6910 KRW |
| 2025-02-07 |
4.3941 KRW |
180,686,908.6277 MEW |
4.6050 KRW |
4.2020 KRW |
4.6050 KRW |
4.2110 KRW |
| 2025-02-06 |
4.4716 KRW |
194,017,203.2996 MEW |
4.6140 KRW |
4.3690 KRW |
4.6270 KRW |
4.4390 KRW |
| 2025-02-05 |
4.9100 KRW |
163,049,099.2412 MEW |
5.0600 KRW |
4.8060 KRW |
5.0800 KRW |
4.8190 KRW |
| 2025-02-04 |
5.1601 KRW |
251,509,747.7636 MEW |
5.2600 KRW |
4.9900 KRW |
5.3310 KRW |
5.1600 KRW |
| 2025-02-03 |
5.2654 KRW |
366,234,501.7122 MEW |
4.9220 KRW |
4.9000 KRW |
5.5680 KRW |
5.4700 KRW |
| 2025-02-02 |
5.4224 KRW |
663,443,797.4409 MEW |
6.0040 KRW |
4.9830 KRW |
6.0040 KRW |
5.1330 KRW |
| 2025-02-01 |
6.2315 KRW |
243,099,788.9346 MEW |
6.4900 KRW |
5.9870 KRW |
6.5110 KRW |
6.0790 KRW |
| 2025-01-31 |
6.8007 KRW |
99,621,979.7351 MEW |
6.7900 KRW |
6.6210 KRW |
6.9450 KRW |
6.6230 KRW |
| 2025-01-30 |
6.6965 KRW |
89,091,422.9230 MEW |
6.7880 KRW |
6.5900 KRW |
6.7990 KRW |
6.5960 KRW |
| 2025-01-29 |
6.6110 KRW |
167,511,449.8910 MEW |
6.4240 KRW |
6.3750 KRW |
6.7730 KRW |
6.6800 KRW |
| 2025-01-28 |
6.5896 KRW |
68,348,370.5461 MEW |
6.6030 KRW |
6.4300 KRW |
6.7000 KRW |
6.4630 KRW |
| 2025-01-27 |
6.5758 KRW |
107,324,109.4393 MEW |
6.7150 KRW |
6.4020 KRW |
6.7200 KRW |
6.6830 KRW |
| 2025-01-26 |
7.3121 KRW |
108,379,980.9604 MEW |
7.3800 KRW |
7.0950 KRW |
7.4300 KRW |
7.1200 KRW |