Identifier on Bithumb: KRW-MOODENG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
109.9523 KRW |
3,038,066.0057 MOODENG |
109.0000 KRW |
107.0000 KRW |
112.0000 KRW |
108.0000 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 |
| 2025-10-31 |
156.8816 KRW |
5,402,646.4075 MOODENG |
159.0000 KRW |
154.0000 KRW |
161.0000 KRW |
156.0000 KRW |
| 2025-10-30 |
156.2582 KRW |
5,456,021.3289 MOODENG |
161.0000 KRW |
152.0000 KRW |
162.0000 KRW |
157.0000 KRW |
| 2025-10-29 |
172.1055 KRW |
16,938,966.7877 MOODENG |
171.0000 KRW |
167.0000 KRW |
179.0000 KRW |
175.0000 KRW |
| 2025-10-28 |
171.5802 KRW |
11,943,357.9595 MOODENG |
175.0000 KRW |
167.0000 KRW |
177.0000 KRW |
169.0000 KRW |
| 2025-10-27 |
178.1432 KRW |
10,058,135.3371 MOODENG |
174.0000 KRW |
174.0000 KRW |
182.0000 KRW |
175.0000 KRW |
| 2025-10-26 |
175.0050 KRW |
3,732,379.6496 MOODENG |
176.0000 KRW |
173.0000 KRW |
177.0000 KRW |
175.0000 KRW |
| 2025-10-25 |
173.8588 KRW |
4,652,159.7160 MOODENG |
172.0000 KRW |
172.0000 KRW |
177.0000 KRW |
175.0000 KRW |
| 2025-10-24 |
168.1841 KRW |
4,135,619.2418 MOODENG |
167.0000 KRW |
165.0000 KRW |
171.0000 KRW |
170.0000 KRW |
| 2025-10-23 |
166.1644 KRW |
6,230,188.3782 MOODENG |
164.0000 KRW |
163.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2025-10-22 |
164.3984 KRW |
5,904,635.4754 MOODENG |
168.0000 KRW |
160.0000 KRW |
169.0000 KRW |
161.0000 KRW |
| 2025-10-21 |
174.5243 KRW |
9,949,172.6526 MOODENG |
175.0000 KRW |
170.0000 KRW |
179.0000 KRW |
171.0000 KRW |
| 2025-10-20 |
172.4378 KRW |
6,736,986.9765 MOODENG |
176.0000 KRW |
170.0000 KRW |
176.0000 KRW |
173.0000 KRW |
| 2025-10-19 |
172.5745 KRW |
3,572,441.1447 MOODENG |
172.0000 KRW |
171.0000 KRW |
175.0000 KRW |
172.0000 KRW |
| 2025-10-18 |
165.5535 KRW |
3,508,751.7107 MOODENG |
166.0000 KRW |
164.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2025-10-17 |
166.3725 KRW |
7,717,893.6796 MOODENG |
164.0000 KRW |
163.0000 KRW |
169.0000 KRW |
167.0000 KRW |