Identifier on Bithumb: KRW-MOODENG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-01-14 |
124.0500 KRW |
8,359,698.6975 MOODENG |
125.0000 KRW |
121.0000 KRW |
127.0000 KRW |
122.0000 KRW |
| 2026-01-13 |
120.9004 KRW |
9,937,440.1047 MOODENG |
117.0000 KRW |
116.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2026-01-12 |
116.5521 KRW |
8,854,062.6391 MOODENG |
115.0000 KRW |
114.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2026-01-11 |
118.9237 KRW |
5,333,232.3245 MOODENG |
121.0000 KRW |
117.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2026-01-10 |
119.8844 KRW |
1,410,670.2178 MOODENG |
120.0000 KRW |
119.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2026-01-09 |
121.6832 KRW |
6,968,364.2995 MOODENG |
119.0000 KRW |
118.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2026-01-08 |
119.4318 KRW |
7,971,147.2597 MOODENG |
117.0000 KRW |
117.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2026-01-07 |
123.8324 KRW |
11,757,144.1668 MOODENG |
126.0000 KRW |
122.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2026-01-06 |
127.0537 KRW |
15,867,510.5749 MOODENG |
130.0000 KRW |
123.0000 KRW |
132.0000 KRW |
129.0000 KRW |
| 2026-01-05 |
126.2389 KRW |
15,758,534.8938 MOODENG |
125.0000 KRW |
123.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2026-01-04 |
133.0266 KRW |
78,864,047.7264 MOODENG |
128.0000 KRW |
127.0000 KRW |
142.0000 KRW |
133.0000 KRW |
| 2026-01-03 |
115.0730 KRW |
14,375,211.9197 MOODENG |
111.0000 KRW |
110.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2026-01-02 |
112.2722 KRW |
11,949,160.9895 MOODENG |
111.0000 KRW |
109.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2026-01-01 |
103.7064 KRW |
8,659,544.9403 MOODENG |
101.0000 KRW |
99.9700 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-12-31 |
98.5538 KRW |
14,565,431.5913 MOODENG |
100.0000 KRW |
97.3400 KRW |
101.0000 KRW |
98.3100 KRW |
| 2025-12-30 |
102.2578 KRW |
2,515,911.7899 MOODENG |
102.0000 KRW |
101.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-12-29 |
102.7561 KRW |
2,572,812.0786 MOODENG |
102.0000 KRW |
102.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-12-28 |
104.1677 KRW |
3,669,761.6421 MOODENG |
105.0000 KRW |
103.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2025-12-27 |
103.8657 KRW |
1,565,447.3230 MOODENG |
104.0000 KRW |
103.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2025-12-26 |
103.8648 KRW |
2,276,467.3325 MOODENG |
104.0000 KRW |
103.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2025-12-25 |
105.2273 KRW |
7,401,228.6155 MOODENG |
104.0000 KRW |
102.0000 KRW |
108.0000 KRW |
103.0000 KRW |
| 2025-12-24 |
104.3534 KRW |
4,259,722.4340 MOODENG |
103.0000 KRW |
103.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2025-12-23 |
106.9941 KRW |
4,714,081.0923 MOODENG |
104.0000 KRW |
104.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2025-12-22 |
107.8423 KRW |
5,570,974.7725 MOODENG |
109.0000 KRW |
105.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2025-12-21 |
106.1142 KRW |
3,619,537.0445 MOODENG |
105.0000 KRW |
104.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2025-12-20 |
112.1248 KRW |
4,970,101.6358 MOODENG |
110.0000 KRW |
108.0000 KRW |
116.0000 KRW |
112.0000 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 |