Identifier on Bithumb: KRW-MOODENG
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-01-25 |
183.7798 KRW |
16,730,145.5956 MOODENG |
187.0000 KRW |
180.0000 KRW |
190.0000 KRW |
184.0000 KRW |
2025-01-24 |
213.9108 KRW |
1,063,875.1535 MOODENG |
224.0000 KRW |
205.0000 KRW |
224.0000 KRW |
206.0000 KRW |