Identifier on Bithumb: KRW-MEW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
4.0737 KRW |
137,469,348.0610 MEW |
4.0720 KRW |
4.0020 KRW |
4.1210 KRW |
4.0680 KRW |
| 2025-08-26 |
4.0068 KRW |
14,242,613.5765 MEW |
4.0150 KRW |
3.9650 KRW |
4.0820 KRW |
4.0820 KRW |
| 2025-08-25 |
3.9269 KRW |
214,788,094.9359 MEW |
4.0500 KRW |
3.8470 KRW |
4.0630 KRW |
3.9230 KRW |
| 2025-08-24 |
4.2872 KRW |
181,253,812.2194 MEW |
4.2340 KRW |
4.1690 KRW |
4.4350 KRW |
4.1830 KRW |
| 2025-08-23 |
4.3950 KRW |
38,613,083.8299 MEW |
4.3670 KRW |
4.3540 KRW |
4.4270 KRW |
4.4090 KRW |
| 2025-08-22 |
4.3668 KRW |
204,254,460.1675 MEW |
4.2820 KRW |
4.2660 KRW |
4.5000 KRW |
4.4650 KRW |
| 2025-08-21 |
3.9903 KRW |
57,686,006.0514 MEW |
4.0250 KRW |
3.9500 KRW |
4.0400 KRW |
4.0330 KRW |
| 2025-08-20 |
4.0872 KRW |
74,648,890.7914 MEW |
4.0010 KRW |
3.9960 KRW |
4.1650 KRW |
4.1590 KRW |
| 2025-08-19 |
3.9728 KRW |
66,701,900.3621 MEW |
3.9970 KRW |
3.9130 KRW |
4.0450 KRW |
3.9780 KRW |
| 2025-08-18 |
4.1461 KRW |
62,405,960.0220 MEW |
4.1220 KRW |
4.0770 KRW |
4.2040 KRW |
4.1220 KRW |
| 2025-08-17 |
4.3780 KRW |
54,444,155.1094 MEW |
4.3800 KRW |
4.3070 KRW |
4.4600 KRW |
4.3120 KRW |
| 2025-08-16 |
4.3310 KRW |
32,766,794.4697 MEW |
4.2960 KRW |
4.2910 KRW |
4.4000 KRW |
4.3360 KRW |
| 2025-08-15 |
4.2224 KRW |
100,421,477.7432 MEW |
4.2590 KRW |
4.1510 KRW |
4.3000 KRW |
4.3000 KRW |
| 2025-08-14 |
4.3030 KRW |
124,480,746.9577 MEW |
4.3830 KRW |
4.2100 KRW |
4.4030 KRW |
4.3120 KRW |
| 2025-08-13 |
4.6293 KRW |
93,934,002.8888 MEW |
4.6250 KRW |
4.5660 KRW |
4.6780 KRW |
4.6740 KRW |
| 2025-08-12 |
4.5365 KRW |
202,002,331.0416 MEW |
4.3860 KRW |
4.3800 KRW |
4.6550 KRW |
4.5450 KRW |
| 2025-08-11 |
4.3755 KRW |
132,952,853.1309 MEW |
4.4190 KRW |
4.2530 KRW |
4.5130 KRW |
4.2960 KRW |
| 2025-08-10 |
4.6214 KRW |
106,762,385.6523 MEW |
4.5420 KRW |
4.5170 KRW |
4.7200 KRW |
4.6510 KRW |
| 2025-08-09 |
4.6607 KRW |
118,723,116.9722 MEW |
4.6360 KRW |
4.5910 KRW |
4.7200 KRW |
4.6480 KRW |
| 2025-08-08 |
4.4420 KRW |
201,231,887.6190 MEW |
4.4090 KRW |
4.3350 KRW |
4.5210 KRW |
4.4800 KRW |
| 2025-08-07 |
4.3911 KRW |
171,444,581.8706 MEW |
4.3870 KRW |
4.2950 KRW |
4.4650 KRW |
4.4430 KRW |
| 2025-08-06 |
4.2333 KRW |
98,567,110.0492 MEW |
4.2070 KRW |
4.1840 KRW |
4.2790 KRW |
4.2330 KRW |
| 2025-08-05 |
4.1046 KRW |
135,945,997.2784 MEW |
4.1440 KRW |
4.0390 KRW |
4.1720 KRW |
4.1320 KRW |
| 2025-08-04 |
4.2697 KRW |
80,852,888.8719 MEW |
4.2490 KRW |
4.2110 KRW |
4.3370 KRW |
4.3160 KRW |
| 2025-08-03 |
4.1975 KRW |
83,083,774.5278 MEW |
4.1860 KRW |
4.1660 KRW |
4.2330 KRW |
4.2000 KRW |
| 2025-08-02 |
4.0355 KRW |
192,807,928.6243 MEW |
4.0940 KRW |
3.9500 KRW |
4.1300 KRW |
4.0100 KRW |
| 2025-08-01 |
4.1323 KRW |
180,631,321.8387 MEW |
4.2440 KRW |
4.0090 KRW |
4.2640 KRW |
4.1120 KRW |
| 2025-07-31 |
4.3945 KRW |
208,428,998.2722 MEW |
4.4140 KRW |
4.2730 KRW |
4.5630 KRW |
4.2970 KRW |
| 2025-07-30 |
4.4153 KRW |
387,249,496.0946 MEW |
4.4900 KRW |
4.2800 KRW |
4.5390 KRW |
4.4740 KRW |
| 2025-07-29 |
4.5547 KRW |
252,555,969.3373 MEW |
4.5740 KRW |
4.4770 KRW |
4.6300 KRW |
4.5600 KRW |
| 2025-07-28 |
4.7729 KRW |
274,758,515.5072 MEW |
4.9040 KRW |
4.6580 KRW |
4.9400 KRW |
4.6900 KRW |
| 2025-07-27 |
5.0308 KRW |
217,529,126.8897 MEW |
4.9890 KRW |
4.9660 KRW |
5.1030 KRW |
5.0180 KRW |
| 2025-07-26 |
4.9816 KRW |
168,080,360.9052 MEW |
4.9630 KRW |
4.9420 KRW |
5.0200 KRW |
4.9570 KRW |
| 2025-07-25 |
4.7508 KRW |
292,918,009.5608 MEW |
4.6300 KRW |
4.6060 KRW |
4.9230 KRW |
4.9110 KRW |
| 2025-07-24 |
4.7943 KRW |
400,757,577.3133 MEW |
4.9020 KRW |
4.6610 KRW |
4.9440 KRW |
4.6610 KRW |
| 2025-07-23 |
4.9891 KRW |
871,016,303.9009 MEW |
5.1460 KRW |
4.8080 KRW |
5.1880 KRW |
5.0460 KRW |
| 2025-07-22 |
5.5700 KRW |
415,253,162.0561 MEW |
5.6100 KRW |
5.4230 KRW |
5.6730 KRW |
5.6490 KRW |
| 2025-07-21 |
5.6852 KRW |
745,725,733.2470 MEW |
5.6550 KRW |
5.5590 KRW |
5.8130 KRW |
5.7690 KRW |
| 2025-07-20 |
5.5573 KRW |
514,174,658.3319 MEW |
5.5450 KRW |
5.4670 KRW |
5.6510 KRW |
5.6140 KRW |
| 2025-07-19 |
5.4590 KRW |
1,663,308,305.1737 MEW |
5.1650 KRW |
4.8500 KRW |
5.7350 KRW |
5.5830 KRW |
| 2025-07-18 |
4.9271 KRW |
577,749,419.9533 MEW |
4.9850 KRW |
4.8130 KRW |
5.0410 KRW |
4.8500 KRW |
| 2025-07-17 |
4.9875 KRW |
527,837,185.1155 MEW |
5.1240 KRW |
4.8320 KRW |
5.1540 KRW |
4.9700 KRW |
| 2025-07-16 |
4.8569 KRW |
833,850,346.0984 MEW |
4.6400 KRW |
4.5480 KRW |
5.0490 KRW |
4.9670 KRW |
| 2025-07-15 |
4.2400 KRW |
237,461,329.0914 MEW |
4.0980 KRW |
4.0830 KRW |
4.3710 KRW |
4.3690 KRW |
| 2025-07-14 |
4.2555 KRW |
108,684,231.3465 MEW |
4.3190 KRW |
4.1810 KRW |
4.3190 KRW |
4.2590 KRW |
| 2025-07-13 |
4.2994 KRW |
212,457,528.7257 MEW |
4.2930 KRW |
4.2340 KRW |
4.3720 KRW |
4.2660 KRW |
| 2025-07-12 |
4.1550 KRW |
138,334,216.6840 MEW |
4.1640 KRW |
4.0680 KRW |
4.2910 KRW |
4.2620 KRW |
| 2025-07-11 |
4.3052 KRW |
214,255,926.8187 MEW |
4.3540 KRW |
4.2080 KRW |
4.3750 KRW |
4.3460 KRW |
| 2025-07-10 |
4.0975 KRW |
402,914,753.9520 MEW |
3.9690 KRW |
3.9300 KRW |
4.2440 KRW |
4.2330 KRW |
| 2025-07-09 |
3.8477 KRW |
205,213,406.8062 MEW |
3.7540 KRW |
3.7250 KRW |
3.9270 KRW |
3.9140 KRW |