Identifier on Bithumb: KRW-MOODENG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-11 |
287.3542 KRW |
18,105,044.6707 MOODENG |
287.0000 KRW |
278.0000 KRW |
295.0000 KRW |
284.0000 KRW |
| 2025-06-10 |
287.0557 KRW |
2,170,138.2601 MOODENG |
287.0000 KRW |
283.0000 KRW |
291.0000 KRW |
289.0000 KRW |
| 2025-06-09 |
284.8668 KRW |
10,101,760.9734 MOODENG |
279.0000 KRW |
276.0000 KRW |
296.0000 KRW |
290.0000 KRW |
| 2025-06-08 |
278.9646 KRW |
7,350,493.5097 MOODENG |
273.0000 KRW |
272.0000 KRW |
284.0000 KRW |
280.0000 KRW |
| 2025-06-07 |
270.2639 KRW |
7,270,774.2197 MOODENG |
269.0000 KRW |
266.0000 KRW |
278.0000 KRW |
275.0000 KRW |
| 2025-06-06 |
261.2198 KRW |
11,320,978.8329 MOODENG |
268.0000 KRW |
253.0000 KRW |
273.0000 KRW |
257.0000 KRW |
| 2025-06-05 |
258.5143 KRW |
16,591,964.8221 MOODENG |
266.0000 KRW |
245.0000 KRW |
269.0000 KRW |
252.0000 KRW |
| 2025-06-04 |
275.0962 KRW |
11,817,446.8897 MOODENG |
281.0000 KRW |
268.0000 KRW |
284.0000 KRW |
270.0000 KRW |
| 2025-06-03 |
302.5252 KRW |
23,218,575.3028 MOODENG |
316.0000 KRW |
289.0000 KRW |
317.0000 KRW |
291.0000 KRW |
| 2025-06-02 |
277.1988 KRW |
10,662,186.8389 MOODENG |
271.0000 KRW |
268.0000 KRW |
286.0000 KRW |
283.0000 KRW |
| 2025-06-01 |
289.8531 KRW |
8,437,180.1924 MOODENG |
291.0000 KRW |
284.0000 KRW |
296.0000 KRW |
293.0000 KRW |
| 2025-05-31 |
290.2872 KRW |
13,363,753.5277 MOODENG |
290.0000 KRW |
283.0000 KRW |
297.0000 KRW |
290.0000 KRW |
| 2025-05-30 |
291.5891 KRW |
16,763,043.1736 MOODENG |
301.0000 KRW |
276.0000 KRW |
305.0000 KRW |
287.0000 KRW |
| 2025-05-29 |
326.8901 KRW |
10,325,694.9744 MOODENG |
329.0000 KRW |
321.0000 KRW |
333.0000 KRW |
327.0000 KRW |
| 2025-05-28 |
345.8684 KRW |
19,597,925.0260 MOODENG |
342.0000 KRW |
332.0000 KRW |
355.0000 KRW |
353.0000 KRW |
| 2025-05-27 |
359.4152 KRW |
24,160,914.4667 MOODENG |
353.0000 KRW |
352.0000 KRW |
370.0000 KRW |
354.0000 KRW |
| 2025-05-26 |
353.2912 KRW |
32,547,684.2166 MOODENG |
349.0000 KRW |
343.0000 KRW |
363.0000 KRW |
356.0000 KRW |
| 2025-05-25 |
343.6133 KRW |
23,971,936.3393 MOODENG |
347.0000 KRW |
330.0000 KRW |
360.0000 KRW |
360.0000 KRW |
| 2025-05-24 |
378.1840 KRW |
23,557,233.3124 MOODENG |
385.0000 KRW |
368.0000 KRW |
390.0000 KRW |
376.0000 KRW |
| 2025-05-23 |
385.8059 KRW |
30,245,437.8224 MOODENG |
400.0000 KRW |
373.0000 KRW |
401.0000 KRW |
376.0000 KRW |
| 2025-05-22 |
370.2360 KRW |
101,870,602.5233 MOODENG |
354.0000 KRW |
336.0000 KRW |
399.0000 KRW |
390.0000 KRW |
| 2025-05-21 |
322.8970 KRW |
54,970,363.3126 MOODENG |
321.0000 KRW |
308.0000 KRW |
339.0000 KRW |
325.0000 KRW |
| 2025-05-20 |
341.5329 KRW |
46,739,606.4458 MOODENG |
331.0000 KRW |
330.0000 KRW |
354.0000 KRW |
338.0000 KRW |
| 2025-05-19 |
349.8247 KRW |
80,833,911.4778 MOODENG |
354.0000 KRW |
332.0000 KRW |
367.0000 KRW |
364.0000 KRW |
| 2025-05-18 |
360.1417 KRW |
169,869,976.9485 MOODENG |
376.0000 KRW |
320.0000 KRW |
413.0000 KRW |
361.0000 KRW |
| 2025-05-17 |
256.9434 KRW |
30,510,745.9399 MOODENG |
260.0000 KRW |
244.0000 KRW |
267.0000 KRW |
261.0000 KRW |
| 2025-05-16 |
302.4145 KRW |
51,372,462.6497 MOODENG |
308.0000 KRW |
279.0000 KRW |
317.0000 KRW |
287.0000 KRW |
| 2025-05-15 |
318.2711 KRW |
73,474,322.2390 MOODENG |
298.0000 KRW |
291.0000 KRW |
338.0000 KRW |
318.0000 KRW |
| 2025-05-14 |
342.0048 KRW |
102,876,236.5743 MOODENG |
367.0000 KRW |
311.0000 KRW |
375.0000 KRW |
354.0000 KRW |
| 2025-05-13 |
439.9753 KRW |
90,214,008.8789 MOODENG |
427.0000 KRW |
420.0000 KRW |
467.0000 KRW |
433.0000 KRW |
| 2025-05-12 |
338.1315 KRW |
79,009,999.0801 MOODENG |
335.0000 KRW |
316.0000 KRW |
365.0000 KRW |
350.0000 KRW |
| 2025-05-11 |
293.9880 KRW |
217,575,010.4176 MOODENG |
271.0000 KRW |
267.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2025-05-10 |
164.0515 KRW |
36,969,722.8024 MOODENG |
176.0000 KRW |
155.0000 KRW |
177.0000 KRW |
164.0000 KRW |
| 2025-05-09 |
196.5681 KRW |
276,034,915.0744 MOODENG |
176.0000 KRW |
172.0000 KRW |
216.0000 KRW |
204.0000 KRW |
| 2025-05-08 |
93.3894 KRW |
247,332,588.0977 MOODENG |
72.4800 KRW |
72.4500 KRW |
132.0000 KRW |
102.0000 KRW |
| 2025-05-07 |
54.1007 KRW |
5,708,074.6787 MOODENG |
53.8500 KRW |
51.8500 KRW |
56.7200 KRW |
56.0800 KRW |
| 2025-05-06 |
52.6158 KRW |
4,913,914.6767 MOODENG |
53.1900 KRW |
49.7700 KRW |
54.1300 KRW |
50.1300 KRW |
| 2025-05-05 |
54.5765 KRW |
4,066,253.5421 MOODENG |
54.8400 KRW |
53.1700 KRW |
55.9100 KRW |
55.3000 KRW |
| 2025-05-04 |
55.3834 KRW |
4,084,223.5041 MOODENG |
56.1700 KRW |
54.4000 KRW |
56.2700 KRW |
55.0200 KRW |
| 2025-05-03 |
58.6891 KRW |
9,648,399.3262 MOODENG |
61.5300 KRW |
55.2700 KRW |
61.7800 KRW |
58.4100 KRW |
| 2025-05-02 |
64.3354 KRW |
7,149,482.0631 MOODENG |
63.8400 KRW |
62.2000 KRW |
65.7300 KRW |
64.3800 KRW |
| 2025-05-01 |
63.7879 KRW |
4,169,894.4285 MOODENG |
64.8700 KRW |
62.2000 KRW |
65.5800 KRW |
63.3800 KRW |
| 2025-04-30 |
59.5165 KRW |
5,357,009.3080 MOODENG |
60.1400 KRW |
58.3800 KRW |
61.1700 KRW |
60.3300 KRW |
| 2025-04-29 |
63.5322 KRW |
12,520,184.5743 MOODENG |
64.3000 KRW |
61.0500 KRW |
66.0100 KRW |
62.5000 KRW |
| 2025-04-28 |
64.0770 KRW |
19,312,114.2212 MOODENG |
62.6300 KRW |
60.8200 KRW |
66.4500 KRW |
65.2500 KRW |
| 2025-04-27 |
62.5951 KRW |
13,729,314.3613 MOODENG |
62.0600 KRW |
60.9500 KRW |
64.3100 KRW |
62.4600 KRW |
| 2025-04-26 |
65.6565 KRW |
21,288,410.4549 MOODENG |
62.7800 KRW |
62.3800 KRW |
68.8100 KRW |
67.9000 KRW |
| 2025-04-25 |
57.2263 KRW |
25,674,910.5116 MOODENG |
59.9300 KRW |
54.5900 KRW |
60.3600 KRW |
58.3900 KRW |
| 2025-04-24 |
52.4335 KRW |
22,360,337.1643 MOODENG |
51.4900 KRW |
50.0000 KRW |
54.1600 KRW |
51.8400 KRW |
| 2025-04-23 |
53.6247 KRW |
68,002,096.8064 MOODENG |
56.1800 KRW |
50.4900 KRW |
57.6300 KRW |
56.4000 KRW |