Identifier on Bithumb: KRW-MOODENG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
242.4976 KRW |
16,509,704.9301 MOODENG |
241.0000 KRW |
240.0000 KRW |
246.0000 KRW |
242.0000 KRW |
| 2025-10-05 |
237.0503 KRW |
7,990,281.9540 MOODENG |
238.0000 KRW |
233.0000 KRW |
242.0000 KRW |
236.0000 KRW |
| 2025-10-04 |
232.7465 KRW |
9,023,297.6064 MOODENG |
232.0000 KRW |
228.0000 KRW |
238.0000 KRW |
237.0000 KRW |
| 2025-10-03 |
229.1702 KRW |
25,596,358.9147 MOODENG |
225.0000 KRW |
223.0000 KRW |
236.0000 KRW |
232.0000 KRW |
| 2025-10-02 |
227.9060 KRW |
18,453,185.3547 MOODENG |
221.0000 KRW |
219.0000 KRW |
234.0000 KRW |
231.0000 KRW |
| 2025-10-01 |
219.0249 KRW |
11,202,539.5610 MOODENG |
216.0000 KRW |
215.0000 KRW |
224.0000 KRW |
218.0000 KRW |
| 2025-09-30 |
205.6757 KRW |
8,847,734.1974 MOODENG |
206.0000 KRW |
202.0000 KRW |
212.0000 KRW |
209.0000 KRW |
| 2025-09-29 |
212.6124 KRW |
8,766,164.6030 MOODENG |
217.0000 KRW |
208.0000 KRW |
218.0000 KRW |
210.0000 KRW |
| 2025-09-28 |
214.7257 KRW |
7,185,052.6616 MOODENG |
211.0000 KRW |
210.0000 KRW |
219.0000 KRW |
219.0000 KRW |
| 2025-09-27 |
212.3144 KRW |
3,259,371.4902 MOODENG |
211.0000 KRW |
210.0000 KRW |
216.0000 KRW |
214.0000 KRW |
| 2025-09-26 |
215.8068 KRW |
8,937,669.4846 MOODENG |
214.0000 KRW |
213.0000 KRW |
218.0000 KRW |
215.0000 KRW |
| 2025-09-25 |
207.2103 KRW |
12,741,189.6453 MOODENG |
211.0000 KRW |
202.0000 KRW |
212.0000 KRW |
206.0000 KRW |
| 2025-09-24 |
218.4717 KRW |
9,156,478.2865 MOODENG |
223.0000 KRW |
215.0000 KRW |
224.0000 KRW |
215.0000 KRW |
| 2025-09-23 |
212.1171 KRW |
12,441,344.5673 MOODENG |
210.0000 KRW |
208.0000 KRW |
216.0000 KRW |
214.0000 KRW |
| 2025-09-22 |
214.0427 KRW |
14,476,491.7017 MOODENG |
217.0000 KRW |
210.0000 KRW |
218.0000 KRW |
213.0000 KRW |
| 2025-09-21 |
235.0985 KRW |
10,642,059.1879 MOODENG |
238.0000 KRW |
231.0000 KRW |
239.0000 KRW |
232.0000 KRW |
| 2025-09-20 |
243.2985 KRW |
9,883,016.5579 MOODENG |
243.0000 KRW |
240.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2025-09-19 |
248.0251 KRW |
18,529,650.0920 MOODENG |
246.0000 KRW |
240.0000 KRW |
254.0000 KRW |
249.0000 KRW |
| 2025-09-18 |
269.6520 KRW |
75,745,911.9400 MOODENG |
258.0000 KRW |
257.0000 KRW |
278.0000 KRW |
262.0000 KRW |
| 2025-09-17 |
254.4255 KRW |
58,324,497.4090 MOODENG |
247.0000 KRW |
244.0000 KRW |
264.0000 KRW |
260.0000 KRW |
| 2025-09-16 |
246.6575 KRW |
50,801,426.5298 MOODENG |
237.0000 KRW |
235.0000 KRW |
260.0000 KRW |
252.0000 KRW |
| 2025-09-15 |
253.4536 KRW |
27,714,702.8530 MOODENG |
256.0000 KRW |
246.0000 KRW |
261.0000 KRW |
251.0000 KRW |
| 2025-09-14 |
301.9492 KRW |
69,243,290.5031 MOODENG |
300.0000 KRW |
289.0000 KRW |
315.0000 KRW |
299.0000 KRW |
| 2025-09-13 |
304.3871 KRW |
113,602,889.3151 MOODENG |
296.0000 KRW |
292.0000 KRW |
317.0000 KRW |
303.0000 KRW |
| 2025-09-12 |
246.8731 KRW |
166,862,101.8160 MOODENG |
206.0000 KRW |
203.0000 KRW |
269.0000 KRW |
251.0000 KRW |
| 2025-09-11 |
202.3224 KRW |
5,724,238.9066 MOODENG |
199.0000 KRW |
198.0000 KRW |
206.0000 KRW |
206.0000 KRW |
| 2025-09-10 |
202.0862 KRW |
7,308,201.1227 MOODENG |
202.0000 KRW |
198.0000 KRW |
205.0000 KRW |
203.0000 KRW |
| 2025-09-09 |
196.8440 KRW |
4,873,735.7737 MOODENG |
199.0000 KRW |
194.0000 KRW |
199.0000 KRW |
197.0000 KRW |
| 2025-09-08 |
199.2377 KRW |
33,641,756.6505 MOODENG |
195.0000 KRW |
194.0000 KRW |
204.0000 KRW |
199.0000 KRW |
| 2025-09-07 |
186.5292 KRW |
4,216,113.6761 MOODENG |
186.0000 KRW |
184.0000 KRW |
189.0000 KRW |
188.0000 KRW |
| 2025-09-06 |
183.1244 KRW |
2,489,184.4856 MOODENG |
183.0000 KRW |
181.0000 KRW |
185.0000 KRW |
183.0000 KRW |
| 2025-09-05 |
183.4195 KRW |
3,183,019.4693 MOODENG |
181.0000 KRW |
180.0000 KRW |
185.0000 KRW |
185.0000 KRW |
| 2025-09-04 |
176.9941 KRW |
3,144,409.7666 MOODENG |
178.0000 KRW |
175.0000 KRW |
179.0000 KRW |
179.0000 KRW |
| 2025-09-03 |
185.7160 KRW |
2,879,234.5834 MOODENG |
186.0000 KRW |
183.0000 KRW |
188.0000 KRW |
187.0000 KRW |
| 2025-09-02 |
182.7213 KRW |
2,070,589.3391 MOODENG |
184.0000 KRW |
181.0000 KRW |
185.0000 KRW |
185.0000 KRW |
| 2025-09-01 |
175.5716 KRW |
8,375,745.2941 MOODENG |
180.0000 KRW |
170.0000 KRW |
182.0000 KRW |
175.0000 KRW |
| 2025-08-31 |
191.4199 KRW |
2,558,953.3749 MOODENG |
191.0000 KRW |
190.0000 KRW |
193.0000 KRW |
192.0000 KRW |
| 2025-08-30 |
192.9829 KRW |
3,536,652.6842 MOODENG |
193.0000 KRW |
191.0000 KRW |
195.0000 KRW |
193.0000 KRW |
| 2025-08-29 |
188.4236 KRW |
5,976,349.9906 MOODENG |
190.0000 KRW |
186.0000 KRW |
192.0000 KRW |
188.0000 KRW |
| 2025-08-28 |
197.2937 KRW |
4,458,609.7108 MOODENG |
199.0000 KRW |
195.0000 KRW |
200.0000 KRW |
198.0000 KRW |
| 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 |