Identifier on Bithumb: KRW-MOODENG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-15 |
111.5850 KRW |
8,800,585.5391 MOODENG |
115.0000 KRW |
108.0000 KRW |
116.0000 KRW |
110.0000 KRW |
| 2025-12-14 |
116.3652 KRW |
2,465,414.4684 MOODENG |
118.0000 KRW |
115.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2025-12-13 |
124.3896 KRW |
8,665,066.6130 MOODENG |
123.0000 KRW |
123.0000 KRW |
125.0000 KRW |
125.0000 KRW |
| 2025-12-12 |
126.3264 KRW |
12,817,712.1032 MOODENG |
129.0000 KRW |
124.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2025-12-11 |
128.0791 KRW |
17,106,619.3872 MOODENG |
127.0000 KRW |
125.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2025-12-10 |
132.3099 KRW |
20,629,805.0463 MOODENG |
130.0000 KRW |
128.0000 KRW |
137.0000 KRW |
133.0000 KRW |
| 2025-12-09 |
139.8030 KRW |
29,524,595.6789 MOODENG |
136.0000 KRW |
135.0000 KRW |
144.0000 KRW |
137.0000 KRW |
| 2025-12-08 |
140.6068 KRW |
23,421,676.6615 MOODENG |
140.0000 KRW |
136.0000 KRW |
145.0000 KRW |
137.0000 KRW |
| 2025-12-07 |
141.0649 KRW |
89,130,947.0932 MOODENG |
139.0000 KRW |
131.0000 KRW |
150.0000 KRW |
140.0000 KRW |
| 2025-12-06 |
137.9183 KRW |
144,516,049.1070 MOODENG |
110.0000 KRW |
108.0000 KRW |
228.0000 KRW |
135.0000 KRW |
| 2025-12-05 |
107.9172 KRW |
7,782,891.7631 MOODENG |
109.0000 KRW |
104.0000 KRW |
112.0000 KRW |
106.0000 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 |