Identifier on Bithumb: KRW-MOODENG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-21 |
266.6112 KRW |
38,551,497.3657 MOODENG |
259.0000 KRW |
255.0000 KRW |
276.0000 KRW |
273.0000 KRW |
| 2025-07-20 |
266.8057 KRW |
22,032,422.3644 MOODENG |
259.0000 KRW |
256.0000 KRW |
276.0000 KRW |
264.0000 KRW |
| 2025-07-19 |
257.0178 KRW |
6,027,651.9911 MOODENG |
255.0000 KRW |
254.0000 KRW |
261.0000 KRW |
260.0000 KRW |
| 2025-07-18 |
255.5604 KRW |
14,905,661.5608 MOODENG |
265.0000 KRW |
245.0000 KRW |
268.0000 KRW |
252.0000 KRW |
| 2025-07-17 |
263.5030 KRW |
9,936,963.9206 MOODENG |
271.0000 KRW |
255.0000 KRW |
273.0000 KRW |
260.0000 KRW |
| 2025-07-16 |
277.0958 KRW |
11,310,079.4531 MOODENG |
273.0000 KRW |
267.0000 KRW |
284.0000 KRW |
282.0000 KRW |
| 2025-07-15 |
261.5263 KRW |
12,946,539.2256 MOODENG |
254.0000 KRW |
252.0000 KRW |
268.0000 KRW |
265.0000 KRW |
| 2025-07-14 |
259.4275 KRW |
9,303,232.4539 MOODENG |
254.0000 KRW |
250.0000 KRW |
269.0000 KRW |
266.0000 KRW |
| 2025-07-13 |
249.5249 KRW |
9,032,419.7149 MOODENG |
251.0000 KRW |
242.0000 KRW |
256.0000 KRW |
246.0000 KRW |
| 2025-07-12 |
247.2569 KRW |
5,870,616.1029 MOODENG |
247.0000 KRW |
242.0000 KRW |
251.0000 KRW |
251.0000 KRW |
| 2025-07-11 |
267.0304 KRW |
10,342,003.1593 MOODENG |
273.0000 KRW |
259.0000 KRW |
273.0000 KRW |
270.0000 KRW |
| 2025-07-10 |
282.4213 KRW |
26,703,730.1191 MOODENG |
270.0000 KRW |
267.0000 KRW |
290.0000 KRW |
286.0000 KRW |
| 2025-07-09 |
252.9524 KRW |
13,222,211.3490 MOODENG |
244.0000 KRW |
244.0000 KRW |
260.0000 KRW |
256.0000 KRW |
| 2025-07-08 |
243.4565 KRW |
6,052,689.5576 MOODENG |
242.0000 KRW |
235.0000 KRW |
251.0000 KRW |
244.0000 KRW |
| 2025-07-07 |
244.4113 KRW |
3,413,418.4953 MOODENG |
244.0000 KRW |
242.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2025-07-06 |
258.7034 KRW |
11,043,868.8148 MOODENG |
255.0000 KRW |
252.0000 KRW |
270.0000 KRW |
266.0000 KRW |
| 2025-07-05 |
243.8614 KRW |
4,878,904.8717 MOODENG |
244.0000 KRW |
241.0000 KRW |
248.0000 KRW |
246.0000 KRW |
| 2025-07-04 |
235.6344 KRW |
7,650,417.1411 MOODENG |
242.0000 KRW |
232.0000 KRW |
243.0000 KRW |
240.0000 KRW |
| 2025-07-03 |
254.9820 KRW |
24,326,693.5776 MOODENG |
252.0000 KRW |
245.0000 KRW |
264.0000 KRW |
254.0000 KRW |
| 2025-07-02 |
220.5246 KRW |
41,470,558.9824 MOODENG |
196.0000 KRW |
195.0000 KRW |
241.0000 KRW |
240.0000 KRW |
| 2025-07-01 |
186.9642 KRW |
5,925,277.7803 MOODENG |
189.0000 KRW |
183.0000 KRW |
191.0000 KRW |
187.0000 KRW |
| 2025-06-30 |
204.7460 KRW |
14,035,279.9229 MOODENG |
204.0000 KRW |
200.0000 KRW |
211.0000 KRW |
200.0000 KRW |
| 2025-06-29 |
200.3528 KRW |
5,081,848.0605 MOODENG |
201.0000 KRW |
199.0000 KRW |
203.0000 KRW |
203.0000 KRW |
| 2025-06-28 |
199.6883 KRW |
9,934,159.4816 MOODENG |
193.0000 KRW |
192.0000 KRW |
205.0000 KRW |
202.0000 KRW |
| 2025-06-27 |
187.7609 KRW |
5,731,890.3160 MOODENG |
185.0000 KRW |
183.0000 KRW |
191.0000 KRW |
188.0000 KRW |
| 2025-06-26 |
186.8848 KRW |
5,753,298.7844 MOODENG |
188.0000 KRW |
182.0000 KRW |
191.0000 KRW |
188.0000 KRW |
| 2025-06-25 |
193.8619 KRW |
7,651,113.4884 MOODENG |
202.0000 KRW |
190.0000 KRW |
202.0000 KRW |
194.0000 KRW |
| 2025-06-24 |
203.3293 KRW |
65,361,249.9996 MOODENG |
187.0000 KRW |
180.0000 KRW |
218.0000 KRW |
207.0000 KRW |
| 2025-06-23 |
186.7632 KRW |
14,285,712.2318 MOODENG |
187.0000 KRW |
180.0000 KRW |
196.0000 KRW |
195.0000 KRW |
| 2025-06-22 |
172.0841 KRW |
3,453,157.5337 MOODENG |
175.0000 KRW |
169.0000 KRW |
176.0000 KRW |
172.0000 KRW |
| 2025-06-21 |
184.1083 KRW |
15,916,048.3187 MOODENG |
186.0000 KRW |
178.0000 KRW |
193.0000 KRW |
183.0000 KRW |
| 2025-06-20 |
202.5567 KRW |
9,801,679.4211 MOODENG |
208.0000 KRW |
196.0000 KRW |
210.0000 KRW |
200.0000 KRW |
| 2025-06-19 |
207.4719 KRW |
3,986,895.6521 MOODENG |
204.0000 KRW |
203.0000 KRW |
212.0000 KRW |
209.0000 KRW |
| 2025-06-18 |
203.2962 KRW |
41,254,679.1794 MOODENG |
213.0000 KRW |
195.0000 KRW |
213.0000 KRW |
205.0000 KRW |
| 2025-06-17 |
204.2853 KRW |
19,447,780.5518 MOODENG |
213.0000 KRW |
195.0000 KRW |
213.0000 KRW |
204.0000 KRW |
| 2025-06-16 |
222.0057 KRW |
4,646,779.8055 MOODENG |
220.0000 KRW |
219.0000 KRW |
227.0000 KRW |
225.0000 KRW |
| 2025-06-15 |
215.9514 KRW |
10,816,317.2039 MOODENG |
219.0000 KRW |
212.0000 KRW |
220.0000 KRW |
215.0000 KRW |
| 2025-06-14 |
216.2651 KRW |
4,493,407.2311 MOODENG |
220.0000 KRW |
212.0000 KRW |
222.0000 KRW |
218.0000 KRW |
| 2025-06-13 |
221.1998 KRW |
9,438,812.5038 MOODENG |
217.0000 KRW |
215.0000 KRW |
227.0000 KRW |
223.0000 KRW |
| 2025-06-12 |
246.2311 KRW |
15,223,306.4897 MOODENG |
255.0000 KRW |
236.0000 KRW |
257.0000 KRW |
239.0000 KRW |
| 2025-06-11 |
280.0188 KRW |
9,053,805.2958 MOODENG |
284.0000 KRW |
270.0000 KRW |
287.0000 KRW |
274.0000 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 |