Identifier on Bithumb: KRW-MOODENG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
57.0434 KRW |
3,143,670.1647 MOODENG |
57.8900 KRW |
55.7000 KRW |
59.5900 KRW |
55.9300 KRW |
| 2025-03-15 |
60.9952 KRW |
3,128,311.4036 MOODENG |
60.7800 KRW |
59.9600 KRW |
62.3200 KRW |
60.4100 KRW |
| 2025-03-14 |
60.9829 KRW |
3,812,136.6367 MOODENG |
60.8600 KRW |
59.0300 KRW |
62.7200 KRW |
59.1500 KRW |
| 2025-03-13 |
53.2306 KRW |
3,467,542.8300 MOODENG |
54.3300 KRW |
52.4000 KRW |
54.4000 KRW |
52.9500 KRW |
| 2025-03-12 |
55.1351 KRW |
2,909,401.2935 MOODENG |
54.8300 KRW |
53.6400 KRW |
57.0000 KRW |
56.7900 KRW |
| 2025-03-11 |
57.9125 KRW |
6,448,436.6366 MOODENG |
55.2300 KRW |
55.1800 KRW |
59.8100 KRW |
57.5500 KRW |
| 2025-03-10 |
53.9388 KRW |
13,332,446.0934 MOODENG |
53.1200 KRW |
50.2200 KRW |
57.6500 KRW |
53.7600 KRW |
| 2025-03-09 |
51.2172 KRW |
14,460,643.7139 MOODENG |
54.9200 KRW |
48.6200 KRW |
55.0000 KRW |
51.5000 KRW |
| 2025-03-08 |
58.3201 KRW |
3,267,554.0047 MOODENG |
58.4500 KRW |
56.8800 KRW |
60.2800 KRW |
58.6400 KRW |
| 2025-03-07 |
61.2578 KRW |
6,170,478.5187 MOODENG |
61.8300 KRW |
59.9200 KRW |
63.2900 KRW |
61.4800 KRW |
| 2025-03-06 |
64.5532 KRW |
11,295,106.1555 MOODENG |
68.3100 KRW |
61.1000 KRW |
69.5700 KRW |
63.3400 KRW |
| 2025-03-05 |
69.3576 KRW |
3,764,687.7948 MOODENG |
70.1200 KRW |
67.7200 KRW |
70.8400 KRW |
69.7700 KRW |
| 2025-03-04 |
69.6284 KRW |
7,562,943.0293 MOODENG |
70.5300 KRW |
65.6900 KRW |
72.7100 KRW |
70.4800 KRW |
| 2025-03-03 |
79.1304 KRW |
11,113,917.5219 MOODENG |
83.2600 KRW |
73.1400 KRW |
84.6000 KRW |
75.4200 KRW |
| 2025-03-02 |
87.3126 KRW |
21,380,554.0837 MOODENG |
82.4600 KRW |
82.3300 KRW |
94.1900 KRW |
94.1900 KRW |
| 2025-03-01 |
81.6576 KRW |
7,710,767.4309 MOODENG |
83.6600 KRW |
80.0700 KRW |
83.9700 KRW |
81.5200 KRW |
| 2025-02-28 |
93.7289 KRW |
13,920,585.9309 MOODENG |
87.3000 KRW |
86.8600 KRW |
99.0000 KRW |
90.7800 KRW |
| 2025-02-27 |
95.9585 KRW |
31,297,697.1813 MOODENG |
92.4100 KRW |
90.4200 KRW |
101.0000 KRW |
97.5700 KRW |
| 2025-02-26 |
94.7941 KRW |
14,659,059.1998 MOODENG |
92.4100 KRW |
90.4200 KRW |
98.1700 KRW |
96.3200 KRW |
| 2025-02-25 |
87.8587 KRW |
35,814,610.8383 MOODENG |
82.0400 KRW |
81.1700 KRW |
92.3200 KRW |
87.4800 KRW |
| 2025-02-24 |
79.2723 KRW |
15,019,808.9520 MOODENG |
84.6800 KRW |
73.1800 KRW |
84.7700 KRW |
75.6400 KRW |
| 2025-02-23 |
92.0257 KRW |
6,961,937.9333 MOODENG |
91.7800 KRW |
90.0500 KRW |
94.7700 KRW |
94.0400 KRW |
| 2025-02-22 |
99.9735 KRW |
125,189,987.4829 MOODENG |
88.1900 KRW |
88.0300 KRW |
115.0000 KRW |
99.3100 KRW |
| 2025-02-21 |
92.4885 KRW |
67,223,589.9837 MOODENG |
97.5900 KRW |
86.0000 KRW |
105.0000 KRW |
86.6700 KRW |
| 2025-02-20 |
86.4022 KRW |
94,489,731.2747 MOODENG |
82.5500 KRW |
81.9500 KRW |
96.0000 KRW |
86.4000 KRW |
| 2025-02-19 |
81.2615 KRW |
11,477,128.1593 MOODENG |
80.3300 KRW |
78.7300 KRW |
82.5000 KRW |
81.8100 KRW |
| 2025-02-18 |
80.0784 KRW |
7,944,246.1466 MOODENG |
83.2300 KRW |
76.0700 KRW |
83.2300 KRW |
82.5000 KRW |
| 2025-02-17 |
87.7578 KRW |
9,827,413.7692 MOODENG |
95.7900 KRW |
83.8000 KRW |
95.7900 KRW |
88.4400 KRW |
| 2025-02-16 |
92.3798 KRW |
5,162,713.7746 MOODENG |
92.0000 KRW |
90.1200 KRW |
94.0600 KRW |
91.5200 KRW |
| 2025-02-15 |
93.0080 KRW |
4,041,447.7410 MOODENG |
94.0000 KRW |
91.6400 KRW |
94.4200 KRW |
92.1600 KRW |
| 2025-02-14 |
102.5017 KRW |
11,591,456.2835 MOODENG |
98.7200 KRW |
95.8800 KRW |
111.0000 KRW |
98.8300 KRW |
| 2025-02-13 |
89.7271 KRW |
3,944,041.3313 MOODENG |
91.1700 KRW |
87.8400 KRW |
92.6000 KRW |
89.0100 KRW |
| 2025-02-12 |
92.3993 KRW |
16,710,714.5754 MOODENG |
87.9400 KRW |
85.7100 KRW |
96.9900 KRW |
94.7600 KRW |
| 2025-02-11 |
94.6872 KRW |
16,070,768.1558 MOODENG |
92.4800 KRW |
91.1100 KRW |
98.7000 KRW |
93.0100 KRW |
| 2025-02-10 |
98.5903 KRW |
5,639,126.2034 MOODENG |
99.3600 KRW |
95.9500 KRW |
100.0000 KRW |
96.5000 KRW |
| 2025-02-09 |
97.5208 KRW |
2,562,535.6243 MOODENG |
101.0000 KRW |
93.0000 KRW |
103.0000 KRW |
94.8700 KRW |
| 2025-02-08 |
103.3997 KRW |
2,542,193.7958 MOODENG |
103.0000 KRW |
100.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2025-02-07 |
97.2764 KRW |
5,337,670.9093 MOODENG |
106.0000 KRW |
91.0200 KRW |
106.0000 KRW |
95.0900 KRW |
| 2025-02-06 |
97.6830 KRW |
9,927,375.3169 MOODENG |
105.0000 KRW |
94.5000 KRW |
106.0000 KRW |
96.8100 KRW |
| 2025-02-05 |
115.1453 KRW |
3,284,476.7801 MOODENG |
120.0000 KRW |
111.0000 KRW |
121.0000 KRW |
112.0000 KRW |
| 2025-02-04 |
118.3319 KRW |
3,920,877.8540 MOODENG |
120.0000 KRW |
113.0000 KRW |
125.0000 KRW |
120.0000 KRW |
| 2025-02-03 |
123.4874 KRW |
10,225,802.6300 MOODENG |
120.0000 KRW |
117.0000 KRW |
131.0000 KRW |
127.0000 KRW |
| 2025-02-02 |
127.5144 KRW |
14,792,816.8668 MOODENG |
144.0000 KRW |
118.0000 KRW |
144.0000 KRW |
118.0000 KRW |
| 2025-02-01 |
146.3713 KRW |
8,223,779.3908 MOODENG |
164.0000 KRW |
135.0000 KRW |
167.0000 KRW |
138.0000 KRW |
| 2025-01-31 |
181.4252 KRW |
3,044,195.7168 MOODENG |
179.0000 KRW |
172.0000 KRW |
190.0000 KRW |
173.0000 KRW |
| 2025-01-30 |
168.3962 KRW |
1,993,175.0738 MOODENG |
172.0000 KRW |
165.0000 KRW |
173.0000 KRW |
165.0000 KRW |
| 2025-01-29 |
162.3732 KRW |
5,952,716.6219 MOODENG |
159.0000 KRW |
156.0000 KRW |
171.0000 KRW |
165.0000 KRW |
| 2025-01-28 |
162.9845 KRW |
6,497,689.7000 MOODENG |
171.0000 KRW |
154.0000 KRW |
174.0000 KRW |
156.0000 KRW |
| 2025-01-27 |
177.3591 KRW |
4,927,909.4356 MOODENG |
179.0000 KRW |
170.0000 KRW |
183.0000 KRW |
181.0000 KRW |
| 2025-01-26 |
212.0101 KRW |
33,696,520.8713 MOODENG |
191.0000 KRW |
190.0000 KRW |
240.0000 KRW |
196.0000 KRW |