Identifier on Bithumb: KRW-MOODENG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
195.3923 KRW |
10,203,725.8991 MOODENG |
196.0000 KRW |
193.0000 KRW |
198.0000 KRW |
194.0000 KRW |
| 2025-08-26 |
198.3478 KRW |
3,049,958.1701 MOODENG |
197.0000 KRW |
196.0000 KRW |
202.0000 KRW |
201.0000 KRW |
| 2025-08-25 |
194.3119 KRW |
12,950,363.9056 MOODENG |
202.0000 KRW |
187.0000 KRW |
202.0000 KRW |
194.0000 KRW |
| 2025-08-24 |
213.3349 KRW |
24,818,497.8806 MOODENG |
210.0000 KRW |
208.0000 KRW |
223.0000 KRW |
208.0000 KRW |
| 2025-08-23 |
218.8032 KRW |
3,308,554.8469 MOODENG |
218.0000 KRW |
217.0000 KRW |
221.0000 KRW |
219.0000 KRW |
| 2025-08-22 |
217.4932 KRW |
19,593,633.4594 MOODENG |
211.0000 KRW |
211.0000 KRW |
225.0000 KRW |
225.0000 KRW |
| 2025-08-21 |
204.1694 KRW |
5,526,437.1586 MOODENG |
204.0000 KRW |
202.0000 KRW |
207.0000 KRW |
206.0000 KRW |
| 2025-08-20 |
209.6181 KRW |
6,197,687.6338 MOODENG |
206.0000 KRW |
206.0000 KRW |
212.0000 KRW |
212.0000 KRW |
| 2025-08-19 |
205.4801 KRW |
4,756,875.3724 MOODENG |
207.0000 KRW |
202.0000 KRW |
210.0000 KRW |
203.0000 KRW |
| 2025-08-18 |
213.2780 KRW |
6,986,302.7035 MOODENG |
213.0000 KRW |
210.0000 KRW |
217.0000 KRW |
213.0000 KRW |
| 2025-08-17 |
227.7035 KRW |
5,580,519.6016 MOODENG |
228.0000 KRW |
223.0000 KRW |
233.0000 KRW |
224.0000 KRW |
| 2025-08-16 |
224.4256 KRW |
1,228,038.7100 MOODENG |
224.0000 KRW |
223.0000 KRW |
226.0000 KRW |
225.0000 KRW |
| 2025-08-15 |
223.4241 KRW |
8,025,947.7062 MOODENG |
225.0000 KRW |
220.0000 KRW |
228.0000 KRW |
225.0000 KRW |
| 2025-08-14 |
222.7407 KRW |
10,996,395.0807 MOODENG |
227.0000 KRW |
219.0000 KRW |
229.0000 KRW |
224.0000 KRW |
| 2025-08-13 |
247.9898 KRW |
8,667,526.1549 MOODENG |
248.0000 KRW |
244.0000 KRW |
251.0000 KRW |
250.0000 KRW |
| 2025-08-12 |
245.6887 KRW |
10,668,750.3282 MOODENG |
242.0000 KRW |
242.0000 KRW |
249.0000 KRW |
245.0000 KRW |
| 2025-08-11 |
234.6540 KRW |
10,296,011.2220 MOODENG |
237.0000 KRW |
227.0000 KRW |
242.0000 KRW |
229.0000 KRW |
| 2025-08-10 |
247.5526 KRW |
16,601,737.0376 MOODENG |
242.0000 KRW |
241.0000 KRW |
253.0000 KRW |
249.0000 KRW |
| 2025-08-09 |
249.3840 KRW |
16,664,830.7780 MOODENG |
251.0000 KRW |
244.0000 KRW |
254.0000 KRW |
249.0000 KRW |
| 2025-08-08 |
234.5382 KRW |
22,740,589.7504 MOODENG |
223.0000 KRW |
220.0000 KRW |
243.0000 KRW |
239.0000 KRW |
| 2025-08-07 |
222.3743 KRW |
8,040,474.1270 MOODENG |
223.0000 KRW |
216.0000 KRW |
228.0000 KRW |
226.0000 KRW |
| 2025-08-06 |
222.9454 KRW |
4,799,784.3386 MOODENG |
219.0000 KRW |
217.0000 KRW |
226.0000 KRW |
225.0000 KRW |
| 2025-08-05 |
215.8391 KRW |
5,515,184.2973 MOODENG |
220.0000 KRW |
211.0000 KRW |
222.0000 KRW |
217.0000 KRW |
| 2025-08-04 |
227.8589 KRW |
5,802,858.2810 MOODENG |
226.0000 KRW |
223.0000 KRW |
233.0000 KRW |
228.0000 KRW |
| 2025-08-03 |
223.9399 KRW |
3,573,330.2202 MOODENG |
225.0000 KRW |
222.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2025-08-02 |
217.7201 KRW |
9,212,526.8422 MOODENG |
221.0000 KRW |
212.0000 KRW |
223.0000 KRW |
216.0000 KRW |
| 2025-08-01 |
224.1796 KRW |
9,281,432.3737 MOODENG |
229.0000 KRW |
217.0000 KRW |
231.0000 KRW |
225.0000 KRW |
| 2025-07-31 |
240.0200 KRW |
7,964,788.9795 MOODENG |
241.0000 KRW |
233.0000 KRW |
249.0000 KRW |
236.0000 KRW |
| 2025-07-30 |
245.0072 KRW |
9,441,011.9117 MOODENG |
253.0000 KRW |
233.0000 KRW |
255.0000 KRW |
247.0000 KRW |
| 2025-07-29 |
254.6825 KRW |
6,060,151.7872 MOODENG |
258.0000 KRW |
249.0000 KRW |
261.0000 KRW |
254.0000 KRW |
| 2025-07-28 |
268.1099 KRW |
8,936,094.5026 MOODENG |
274.0000 KRW |
260.0000 KRW |
275.0000 KRW |
264.0000 KRW |
| 2025-07-27 |
292.3225 KRW |
8,629,782.2105 MOODENG |
288.0000 KRW |
285.0000 KRW |
298.0000 KRW |
289.0000 KRW |
| 2025-07-26 |
278.5553 KRW |
2,489,046.1571 MOODENG |
278.0000 KRW |
275.0000 KRW |
281.0000 KRW |
278.0000 KRW |
| 2025-07-25 |
275.8668 KRW |
8,539,406.7182 MOODENG |
271.0000 KRW |
268.0000 KRW |
285.0000 KRW |
283.0000 KRW |
| 2025-07-24 |
278.4304 KRW |
12,565,701.3968 MOODENG |
296.0000 KRW |
268.0000 KRW |
297.0000 KRW |
268.0000 KRW |
| 2025-07-23 |
279.3760 KRW |
23,111,766.2434 MOODENG |
298.0000 KRW |
262.0000 KRW |
298.0000 KRW |
276.0000 KRW |
| 2025-07-22 |
295.2928 KRW |
12,038,296.6672 MOODENG |
299.0000 KRW |
286.0000 KRW |
303.0000 KRW |
302.0000 KRW |
| 2025-07-21 |
306.6003 KRW |
44,613,471.8603 MOODENG |
284.0000 KRW |
273.0000 KRW |
339.0000 KRW |
330.0000 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 |