Identifier on Bithumb: KRW-MOODENG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
55.3834 KRW |
4,084,223.5041 MOODENG |
56.1700 KRW |
54.4000 KRW |
56.2700 KRW |
55.0200 KRW |
| 2025-05-03 |
58.6891 KRW |
9,648,399.3262 MOODENG |
61.5300 KRW |
55.2700 KRW |
61.7800 KRW |
58.4100 KRW |
| 2025-05-02 |
64.3354 KRW |
7,149,482.0631 MOODENG |
63.8400 KRW |
62.2000 KRW |
65.7300 KRW |
64.3800 KRW |
| 2025-05-01 |
63.7879 KRW |
4,169,894.4285 MOODENG |
64.8700 KRW |
62.2000 KRW |
65.5800 KRW |
63.3800 KRW |
| 2025-04-30 |
59.5165 KRW |
5,357,009.3080 MOODENG |
60.1400 KRW |
58.3800 KRW |
61.1700 KRW |
60.3300 KRW |
| 2025-04-29 |
63.5322 KRW |
12,520,184.5743 MOODENG |
64.3000 KRW |
61.0500 KRW |
66.0100 KRW |
62.5000 KRW |
| 2025-04-28 |
64.0770 KRW |
19,312,114.2212 MOODENG |
62.6300 KRW |
60.8200 KRW |
66.4500 KRW |
65.2500 KRW |
| 2025-04-27 |
62.5951 KRW |
13,729,314.3613 MOODENG |
62.0600 KRW |
60.9500 KRW |
64.3100 KRW |
62.4600 KRW |
| 2025-04-26 |
65.6565 KRW |
21,288,410.4549 MOODENG |
62.7800 KRW |
62.3800 KRW |
68.8100 KRW |
67.9000 KRW |
| 2025-04-25 |
57.2263 KRW |
25,674,910.5116 MOODENG |
59.9300 KRW |
54.5900 KRW |
60.3600 KRW |
58.3900 KRW |
| 2025-04-24 |
52.4335 KRW |
22,360,337.1643 MOODENG |
51.4900 KRW |
50.0000 KRW |
54.1600 KRW |
51.8400 KRW |
| 2025-04-23 |
53.6247 KRW |
68,002,096.8064 MOODENG |
56.1800 KRW |
50.4900 KRW |
57.6300 KRW |
56.4000 KRW |
| 2025-04-22 |
44.4376 KRW |
31,168,387.4305 MOODENG |
43.5500 KRW |
42.5900 KRW |
47.0000 KRW |
44.5900 KRW |
| 2025-04-21 |
41.9321 KRW |
7,986,827.1200 MOODENG |
42.9100 KRW |
41.0300 KRW |
43.6400 KRW |
41.4100 KRW |
| 2025-04-20 |
41.0829 KRW |
6,229,755.9242 MOODENG |
40.5600 KRW |
39.8300 KRW |
42.0000 KRW |
40.9100 KRW |
| 2025-04-19 |
38.9198 KRW |
4,345,970.2233 MOODENG |
38.4900 KRW |
38.2200 KRW |
39.5500 KRW |
39.5000 KRW |
| 2025-04-18 |
38.4266 KRW |
6,787,055.2607 MOODENG |
37.9400 KRW |
37.6000 KRW |
39.3800 KRW |
38.2700 KRW |
| 2025-04-17 |
36.5141 KRW |
12,194,241.4731 MOODENG |
34.5700 KRW |
34.4800 KRW |
37.9000 KRW |
36.8200 KRW |
| 2025-04-16 |
34.4498 KRW |
9,747,842.4685 MOODENG |
34.8400 KRW |
33.3200 KRW |
35.3700 KRW |
34.7000 KRW |
| 2025-04-15 |
36.8052 KRW |
11,699,242.1240 MOODENG |
37.9100 KRW |
35.5900 KRW |
38.6600 KRW |
35.5900 KRW |
| 2025-04-14 |
39.4277 KRW |
18,008,156.2064 MOODENG |
42.0000 KRW |
38.0300 KRW |
42.0000 KRW |
39.3800 KRW |
| 2025-04-13 |
41.2120 KRW |
61,864,811.8653 MOODENG |
40.9000 KRW |
37.6800 KRW |
44.9400 KRW |
38.0800 KRW |
| 2025-04-12 |
40.3260 KRW |
11,230,508.1839 MOODENG |
40.5800 KRW |
38.9200 KRW |
41.6900 KRW |
40.2700 KRW |
| 2025-04-11 |
36.8752 KRW |
6,240,824.4314 MOODENG |
36.1400 KRW |
35.9000 KRW |
37.8300 KRW |
37.5700 KRW |
| 2025-04-10 |
36.1416 KRW |
10,026,851.1967 MOODENG |
33.9700 KRW |
33.9700 KRW |
37.4500 KRW |
35.0600 KRW |
| 2025-04-09 |
36.1010 KRW |
4,185,131.5554 MOODENG |
33.9700 KRW |
33.9700 KRW |
37.4500 KRW |
36.9900 KRW |
| 2025-04-08 |
33.6811 KRW |
1,399,795.3732 MOODENG |
33.9700 KRW |
32.9500 KRW |
34.3700 KRW |
33.2900 KRW |
| 2025-04-07 |
35.5342 KRW |
4,050,791.9862 MOODENG |
35.9100 KRW |
34.8300 KRW |
36.2100 KRW |
35.5500 KRW |
| 2025-04-06 |
33.9942 KRW |
12,502,940.9964 MOODENG |
36.5000 KRW |
32.3800 KRW |
36.7100 KRW |
33.6200 KRW |
| 2025-04-05 |
38.5702 KRW |
809,755.5275 MOODENG |
38.9700 KRW |
38.2200 KRW |
39.0800 KRW |
38.5400 KRW |
| 2025-04-04 |
39.5336 KRW |
2,119,699.8473 MOODENG |
39.2600 KRW |
38.8000 KRW |
40.2100 KRW |
39.5000 KRW |
| 2025-04-03 |
39.0004 KRW |
5,613,105.6235 MOODENG |
37.1900 KRW |
37.1300 KRW |
40.4300 KRW |
39.7000 KRW |
| 2025-04-02 |
42.9718 KRW |
10,539,067.1073 MOODENG |
42.8800 KRW |
40.8900 KRW |
44.6000 KRW |
40.9100 KRW |
| 2025-04-01 |
47.7792 KRW |
6,042,890.6521 MOODENG |
48.5000 KRW |
45.2800 KRW |
50.0900 KRW |
46.7900 KRW |
| 2025-03-31 |
49.3730 KRW |
2,968,559.5633 MOODENG |
50.3300 KRW |
48.4800 KRW |
50.4800 KRW |
48.5000 KRW |
| 2025-03-30 |
50.2288 KRW |
3,135,141.7329 MOODENG |
49.8800 KRW |
49.2600 KRW |
51.2900 KRW |
50.3600 KRW |
| 2025-03-29 |
49.8469 KRW |
4,212,897.5131 MOODENG |
50.0700 KRW |
48.4400 KRW |
50.7700 KRW |
49.8800 KRW |
| 2025-03-28 |
54.4211 KRW |
3,136,362.2925 MOODENG |
54.2700 KRW |
53.7300 KRW |
55.3400 KRW |
54.9100 KRW |
| 2025-03-27 |
64.1019 KRW |
3,829,304.7788 MOODENG |
66.0900 KRW |
62.3000 KRW |
66.0900 KRW |
62.6500 KRW |
| 2025-03-26 |
65.4311 KRW |
9,966,052.1880 MOODENG |
66.4300 KRW |
63.9900 KRW |
66.8200 KRW |
64.7700 KRW |
| 2025-03-25 |
60.0806 KRW |
2,936,479.9958 MOODENG |
59.2800 KRW |
59.0500 KRW |
61.0500 KRW |
60.2500 KRW |
| 2025-03-24 |
59.7037 KRW |
3,126,658.1959 MOODENG |
59.9500 KRW |
58.7900 KRW |
60.3400 KRW |
59.2900 KRW |
| 2025-03-23 |
55.8285 KRW |
8,655,785.0621 MOODENG |
55.5800 KRW |
53.0300 KRW |
57.7700 KRW |
56.5600 KRW |
| 2025-03-22 |
56.2606 KRW |
1,789,822.8769 MOODENG |
55.5800 KRW |
55.3500 KRW |
56.6500 KRW |
55.8400 KRW |
| 2025-03-21 |
54.0133 KRW |
3,594,272.8537 MOODENG |
53.5800 KRW |
52.9700 KRW |
55.1800 KRW |
53.9100 KRW |
| 2025-03-20 |
56.9717 KRW |
1,553,362.4509 MOODENG |
58.1400 KRW |
55.4900 KRW |
58.1400 KRW |
55.4900 KRW |
| 2025-03-19 |
57.6300 KRW |
4,172,359.7513 MOODENG |
59.1800 KRW |
55.8600 KRW |
59.2800 KRW |
58.8100 KRW |
| 2025-03-18 |
56.3986 KRW |
2,854,736.3267 MOODENG |
57.6500 KRW |
55.2000 KRW |
57.6500 KRW |
56.9900 KRW |
| 2025-03-17 |
60.5551 KRW |
1,686,553.1580 MOODENG |
59.8500 KRW |
58.8000 KRW |
61.9400 KRW |
61.4500 KRW |
| 2025-03-16 |
57.0434 KRW |
3,143,670.1647 MOODENG |
57.8900 KRW |
55.7000 KRW |
59.5900 KRW |
55.9300 KRW |