Identifier on Bithumb: KRW-MOODENG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
109.5500 KRW |
20,683,550.4246 MOODENG |
107.0000 KRW |
104.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2025-12-19 |
106.0784 KRW |
6,121,412.2189 MOODENG |
107.0000 KRW |
104.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2025-12-18 |
103.2939 KRW |
10,373,134.4463 MOODENG |
107.0000 KRW |
99.9400 KRW |
109.0000 KRW |
103.0000 KRW |
| 2025-12-17 |
106.3241 KRW |
10,936,225.8058 MOODENG |
113.0000 KRW |
100.0000 KRW |
114.0000 KRW |
102.0000 KRW |
| 2025-12-16 |
110.9388 KRW |
2,945,503.1507 MOODENG |
111.0000 KRW |
109.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-12-15 |
111.5850 KRW |
8,800,585.5391 MOODENG |
115.0000 KRW |
108.0000 KRW |
116.0000 KRW |
110.0000 KRW |
| 2025-12-14 |
116.3652 KRW |
2,465,414.4684 MOODENG |
118.0000 KRW |
115.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2025-12-13 |
124.3896 KRW |
8,665,066.6130 MOODENG |
123.0000 KRW |
123.0000 KRW |
125.0000 KRW |
125.0000 KRW |
| 2025-12-12 |
126.3264 KRW |
12,817,712.1032 MOODENG |
129.0000 KRW |
124.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2025-12-11 |
128.0791 KRW |
17,106,619.3872 MOODENG |
127.0000 KRW |
125.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2025-12-10 |
132.3099 KRW |
20,629,805.0463 MOODENG |
130.0000 KRW |
128.0000 KRW |
137.0000 KRW |
133.0000 KRW |
| 2025-12-09 |
139.8030 KRW |
29,524,595.6789 MOODENG |
136.0000 KRW |
135.0000 KRW |
144.0000 KRW |
137.0000 KRW |
| 2025-12-08 |
140.6068 KRW |
23,421,676.6615 MOODENG |
140.0000 KRW |
136.0000 KRW |
145.0000 KRW |
137.0000 KRW |
| 2025-12-07 |
141.0649 KRW |
89,130,947.0932 MOODENG |
139.0000 KRW |
131.0000 KRW |
150.0000 KRW |
140.0000 KRW |
| 2025-12-06 |
137.9183 KRW |
144,516,049.1070 MOODENG |
110.0000 KRW |
108.0000 KRW |
228.0000 KRW |
135.0000 KRW |
| 2025-12-05 |
107.9172 KRW |
7,782,891.7631 MOODENG |
109.0000 KRW |
104.0000 KRW |
112.0000 KRW |
106.0000 KRW |
| 2025-12-04 |
115.5792 KRW |
4,881,084.1940 MOODENG |
115.0000 KRW |
112.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2025-12-03 |
117.1269 KRW |
5,879,769.0748 MOODENG |
115.0000 KRW |
114.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2025-12-02 |
117.4411 KRW |
25,778,926.8431 MOODENG |
110.0000 KRW |
110.0000 KRW |
124.0000 KRW |
115.0000 KRW |
| 2025-12-01 |
105.1999 KRW |
8,855,616.1314 MOODENG |
105.0000 KRW |
102.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-11-30 |
118.6862 KRW |
2,788,919.8963 MOODENG |
119.0000 KRW |
117.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2025-11-29 |
118.9864 KRW |
9,302,267.1932 MOODENG |
117.0000 KRW |
117.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2025-11-28 |
132.5215 KRW |
34,420,296.4325 MOODENG |
135.0000 KRW |
120.0000 KRW |
143.0000 KRW |
122.0000 KRW |
| 2025-11-27 |
118.0758 KRW |
5,885,502.3135 MOODENG |
116.0000 KRW |
115.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2025-11-26 |
118.4285 KRW |
8,991,680.0357 MOODENG |
115.0000 KRW |
114.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2025-11-25 |
118.2363 KRW |
15,995,079.7179 MOODENG |
113.0000 KRW |
112.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2025-11-24 |
109.7975 KRW |
4,445,538.1796 MOODENG |
107.0000 KRW |
106.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2025-11-23 |
105.5970 KRW |
2,086,867.3410 MOODENG |
105.0000 KRW |
105.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-11-22 |
101.4337 KRW |
3,716,240.1668 MOODENG |
102.0000 KRW |
100.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-11-21 |
104.3555 KRW |
16,034,625.6788 MOODENG |
108.0000 KRW |
100.0000 KRW |
108.0000 KRW |
103.0000 KRW |
| 2025-11-20 |
113.6443 KRW |
29,931,827.9950 MOODENG |
122.0000 KRW |
108.0000 KRW |
122.0000 KRW |
114.0000 KRW |
| 2025-11-19 |
111.5230 KRW |
13,449,378.9117 MOODENG |
116.0000 KRW |
106.0000 KRW |
118.0000 KRW |
110.0000 KRW |
| 2025-11-18 |
117.9383 KRW |
5,775,269.6956 MOODENG |
114.0000 KRW |
114.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2025-11-17 |
115.0740 KRW |
11,831,452.7788 MOODENG |
118.0000 KRW |
112.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2025-11-16 |
117.0210 KRW |
12,665,809.1300 MOODENG |
122.0000 KRW |
113.0000 KRW |
123.0000 KRW |
114.0000 KRW |
| 2025-11-15 |
125.2438 KRW |
3,017,112.7823 MOODENG |
126.0000 KRW |
124.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2025-11-14 |
127.9461 KRW |
6,016,818.6436 MOODENG |
126.0000 KRW |
125.0000 KRW |
131.0000 KRW |
127.0000 KRW |
| 2025-11-13 |
131.1411 KRW |
11,640,959.4914 MOODENG |
137.0000 KRW |
127.0000 KRW |
139.0000 KRW |
129.0000 KRW |
| 2025-11-12 |
141.4184 KRW |
24,678,940.1869 MOODENG |
142.0000 KRW |
134.0000 KRW |
150.0000 KRW |
136.0000 KRW |
| 2025-11-11 |
137.4324 KRW |
4,070,833.0008 MOODENG |
142.0000 KRW |
134.0000 KRW |
143.0000 KRW |
135.0000 KRW |
| 2025-11-10 |
142.3215 KRW |
5,342,984.6576 MOODENG |
142.0000 KRW |
139.0000 KRW |
146.0000 KRW |
141.0000 KRW |
| 2025-11-09 |
150.5697 KRW |
44,261,244.5044 MOODENG |
138.0000 KRW |
138.0000 KRW |
163.0000 KRW |
147.0000 KRW |
| 2025-11-08 |
134.9622 KRW |
5,596,378.3288 MOODENG |
135.0000 KRW |
133.0000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2025-11-07 |
142.1715 KRW |
20,134,351.0846 MOODENG |
130.0000 KRW |
129.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2025-11-06 |
126.8514 KRW |
7,295,824.6014 MOODENG |
128.0000 KRW |
124.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2025-11-05 |
133.1077 KRW |
12,794,783.3840 MOODENG |
129.0000 KRW |
129.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2025-11-04 |
127.3724 KRW |
6,486,221.2495 MOODENG |
130.0000 KRW |
123.0000 KRW |
131.0000 KRW |
124.0000 KRW |
| 2025-11-03 |
133.3142 KRW |
12,374,231.3185 MOODENG |
141.0000 KRW |
129.0000 KRW |
141.0000 KRW |
132.0000 KRW |
| 2025-11-02 |
151.0509 KRW |
3,729,655.4737 MOODENG |
151.0000 KRW |
150.0000 KRW |
155.0000 KRW |
154.0000 KRW |
| 2025-11-01 |
156.9661 KRW |
1,870,903.5401 MOODENG |
156.0000 KRW |
156.0000 KRW |
159.0000 KRW |
157.0000 KRW |