Identifier on Bithumb: KRW-MOODENG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
75.8679 KRW |
21,558,302.6532 MOODENG |
75.8300 KRW |
73.0000 KRW |
78.1200 KRW |
74.7300 KRW |
| 2026-03-04 |
76.4209 KRW |
10,874,393.3797 MOODENG |
75.8300 KRW |
74.8400 KRW |
78.1200 KRW |
76.1500 KRW |
| 2026-03-03 |
71.1950 KRW |
3,218,701.1031 MOODENG |
70.1700 KRW |
69.8800 KRW |
72.7600 KRW |
70.7000 KRW |
| 2026-03-02 |
74.2154 KRW |
8,973,329.1200 MOODENG |
72.2600 KRW |
71.9100 KRW |
75.8400 KRW |
73.4500 KRW |
| 2026-03-01 |
70.4858 KRW |
5,786,897.6586 MOODENG |
71.7900 KRW |
68.8000 KRW |
72.4900 KRW |
69.9600 KRW |
| 2026-02-28 |
71.1760 KRW |
3,663,945.5894 MOODENG |
69.2100 KRW |
68.8500 KRW |
74.2000 KRW |
73.7800 KRW |
| 2026-02-27 |
73.3669 KRW |
4,839,073.2711 MOODENG |
74.8400 KRW |
71.5000 KRW |
75.3100 KRW |
73.1500 KRW |
| 2026-02-26 |
73.4259 KRW |
4,241,214.1654 MOODENG |
74.7000 KRW |
71.5500 KRW |
74.8100 KRW |
73.7900 KRW |
| 2026-02-25 |
79.6926 KRW |
9,108,453.9629 MOODENG |
78.1000 KRW |
77.3500 KRW |
82.4500 KRW |
79.5400 KRW |
| 2026-02-24 |
74.7525 KRW |
1,943,654.1296 MOODENG |
73.6200 KRW |
73.4600 KRW |
75.7200 KRW |
74.2500 KRW |
| 2026-02-23 |
76.2210 KRW |
2,579,513.5166 MOODENG |
77.2400 KRW |
75.2500 KRW |
77.3900 KRW |
75.8800 KRW |
| 2026-02-22 |
79.4563 KRW |
1,234,684.1920 MOODENG |
79.2300 KRW |
78.7500 KRW |
80.0000 KRW |
78.9500 KRW |
| 2026-02-21 |
83.5866 KRW |
2,705,222.7323 MOODENG |
85.2200 KRW |
82.3400 KRW |
85.3100 KRW |
82.4600 KRW |
| 2026-02-20 |
83.3778 KRW |
10,716,344.7955 MOODENG |
81.3200 KRW |
81.3200 KRW |
84.9900 KRW |
83.1000 KRW |
| 2026-02-19 |
81.6132 KRW |
4,979,069.3785 MOODENG |
82.3000 KRW |
80.3800 KRW |
83.0600 KRW |
81.7100 KRW |
| 2026-02-18 |
86.6983 KRW |
7,171,614.1399 MOODENG |
87.7900 KRW |
84.6700 KRW |
89.2500 KRW |
84.8200 KRW |
| 2026-02-17 |
89.6275 KRW |
8,561,046.9176 MOODENG |
88.7300 KRW |
88.0000 KRW |
91.1900 KRW |
90.0000 KRW |
| 2026-02-16 |
91.2678 KRW |
18,696,443.2531 MOODENG |
91.1000 KRW |
87.7700 KRW |
94.8100 KRW |
94.2100 KRW |
| 2026-02-15 |
82.7092 KRW |
9,907,566.1049 MOODENG |
84.2900 KRW |
80.7900 KRW |
84.7500 KRW |
81.6300 KRW |
| 2026-02-14 |
89.5858 KRW |
78,420,340.7462 MOODENG |
83.2800 KRW |
82.5500 KRW |
96.8000 KRW |
93.7600 KRW |
| 2026-02-13 |
78.4179 KRW |
29,398,851.5249 MOODENG |
76.2700 KRW |
76.2000 KRW |
81.3700 KRW |
78.4600 KRW |
| 2026-02-12 |
76.2898 KRW |
41,090,120.0269 MOODENG |
72.4000 KRW |
69.5400 KRW |
86.8000 KRW |
85.5800 KRW |
| 2026-02-11 |
62.6638 KRW |
4,373,864.4034 MOODENG |
62.5400 KRW |
61.7300 KRW |
64.5000 KRW |
63.4600 KRW |
| 2026-02-10 |
65.3045 KRW |
3,652,931.4226 MOODENG |
64.8200 KRW |
64.1100 KRW |
66.0300 KRW |
64.4900 KRW |
| 2026-02-09 |
67.2283 KRW |
5,190,534.5746 MOODENG |
66.8700 KRW |
66.3800 KRW |
68.4300 KRW |
66.9700 KRW |
| 2026-02-08 |
69.1981 KRW |
522,995.6015 MOODENG |
69.9500 KRW |
68.6800 KRW |
70.0500 KRW |
68.7300 KRW |
| 2026-02-07 |
70.3434 KRW |
7,628,421.8016 MOODENG |
68.8300 KRW |
68.7200 KRW |
71.4000 KRW |
70.3000 KRW |
| 2026-02-06 |
71.7565 KRW |
9,777,233.9413 MOODENG |
69.6400 KRW |
69.1500 KRW |
80.3100 KRW |
70.0200 KRW |
| 2026-02-05 |
68.7396 KRW |
10,060,761.7615 MOODENG |
71.8100 KRW |
66.1500 KRW |
71.9500 KRW |
66.4000 KRW |
| 2026-02-04 |
76.4068 KRW |
5,338,086.9345 MOODENG |
76.8800 KRW |
75.0000 KRW |
78.8200 KRW |
77.9700 KRW |
| 2026-02-03 |
78.9985 KRW |
5,369,032.3716 MOODENG |
79.3100 KRW |
75.6700 KRW |
81.5900 KRW |
79.1100 KRW |
| 2026-02-02 |
82.1443 KRW |
2,973,584.0795 MOODENG |
82.1100 KRW |
80.7000 KRW |
83.1700 KRW |
82.0300 KRW |
| 2026-02-01 |
79.6035 KRW |
5,454,821.3688 MOODENG |
80.5300 KRW |
77.7700 KRW |
81.4300 KRW |
79.8100 KRW |
| 2026-01-31 |
77.8440 KRW |
17,461,071.7852 MOODENG |
81.8600 KRW |
72.0000 KRW |
82.7000 KRW |
79.5700 KRW |
| 2026-01-30 |
91.0159 KRW |
2,233,811.3486 MOODENG |
89.8500 KRW |
88.8500 KRW |
92.7900 KRW |
90.6700 KRW |
| 2026-01-29 |
92.6339 KRW |
7,766,679.9180 MOODENG |
94.9000 KRW |
90.2400 KRW |
94.9900 KRW |
92.3700 KRW |
| 2026-01-28 |
99.5798 KRW |
12,098,200.1367 MOODENG |
100.0000 KRW |
98.8500 KRW |
101.0000 KRW |
100.0000 KRW |
| 2026-01-27 |
99.1194 KRW |
8,048,451.4082 MOODENG |
98.2500 KRW |
97.8100 KRW |
101.0000 KRW |
101.0000 KRW |
| 2026-01-26 |
99.0611 KRW |
10,046,800.8631 MOODENG |
98.8800 KRW |
97.6200 KRW |
101.0000 KRW |
100.0000 KRW |
| 2026-01-25 |
96.4076 KRW |
22,064,450.4887 MOODENG |
99.4100 KRW |
93.8700 KRW |
101.0000 KRW |
95.5700 KRW |
| 2026-01-24 |
100.9025 KRW |
1,016,609.8642 MOODENG |
101.0000 KRW |
100.0000 KRW |
102.0000 KRW |
102.0000 KRW |
| 2026-01-23 |
100.3282 KRW |
7,847,997.1928 MOODENG |
99.8800 KRW |
99.0100 KRW |
103.0000 KRW |
101.0000 KRW |
| 2026-01-22 |
99.9431 KRW |
8,134,950.8284 MOODENG |
98.9200 KRW |
98.3700 KRW |
102.0000 KRW |
101.0000 KRW |
| 2026-01-21 |
100.0712 KRW |
11,341,514.8449 MOODENG |
103.0000 KRW |
97.3500 KRW |
104.0000 KRW |
102.0000 KRW |
| 2026-01-20 |
100.0064 KRW |
6,896,542.0927 MOODENG |
102.0000 KRW |
98.3100 KRW |
103.0000 KRW |
101.0000 KRW |
| 2026-01-19 |
104.2667 KRW |
4,284,989.1616 MOODENG |
104.0000 KRW |
103.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2026-01-18 |
112.3260 KRW |
3,000,528.1858 MOODENG |
112.0000 KRW |
111.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2026-01-17 |
116.1479 KRW |
3,342,774.2326 MOODENG |
116.0000 KRW |
114.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2026-01-16 |
112.4850 KRW |
3,949,965.9370 MOODENG |
113.0000 KRW |
110.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2026-01-15 |
113.6106 KRW |
9,064,430.7565 MOODENG |
115.0000 KRW |
111.0000 KRW |
117.0000 KRW |
114.0000 KRW |