Identifier on Bithumb: KRW-MEW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |