Identifier on Bithumb: KRW-MOODENG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
199.6883 KRW |
9,934,159.4816 MOODENG |
193.0000 KRW |
192.0000 KRW |
205.0000 KRW |
202.0000 KRW |
| 2025-06-27 |
187.7609 KRW |
5,731,890.3160 MOODENG |
185.0000 KRW |
183.0000 KRW |
191.0000 KRW |
188.0000 KRW |
| 2025-06-26 |
186.8848 KRW |
5,753,298.7844 MOODENG |
188.0000 KRW |
182.0000 KRW |
191.0000 KRW |
188.0000 KRW |
| 2025-06-25 |
193.8619 KRW |
7,651,113.4884 MOODENG |
202.0000 KRW |
190.0000 KRW |
202.0000 KRW |
194.0000 KRW |
| 2025-06-24 |
203.3293 KRW |
65,361,249.9996 MOODENG |
187.0000 KRW |
180.0000 KRW |
218.0000 KRW |
207.0000 KRW |
| 2025-06-23 |
186.7632 KRW |
14,285,712.2318 MOODENG |
187.0000 KRW |
180.0000 KRW |
196.0000 KRW |
195.0000 KRW |
| 2025-06-22 |
172.0841 KRW |
3,453,157.5337 MOODENG |
175.0000 KRW |
169.0000 KRW |
176.0000 KRW |
172.0000 KRW |
| 2025-06-21 |
184.1083 KRW |
15,916,048.3187 MOODENG |
186.0000 KRW |
178.0000 KRW |
193.0000 KRW |
183.0000 KRW |
| 2025-06-20 |
202.5567 KRW |
9,801,679.4211 MOODENG |
208.0000 KRW |
196.0000 KRW |
210.0000 KRW |
200.0000 KRW |
| 2025-06-19 |
207.4719 KRW |
3,986,895.6521 MOODENG |
204.0000 KRW |
203.0000 KRW |
212.0000 KRW |
209.0000 KRW |
| 2025-06-18 |
203.2962 KRW |
41,254,679.1794 MOODENG |
213.0000 KRW |
195.0000 KRW |
213.0000 KRW |
205.0000 KRW |
| 2025-06-17 |
204.2853 KRW |
19,447,780.5518 MOODENG |
213.0000 KRW |
195.0000 KRW |
213.0000 KRW |
204.0000 KRW |
| 2025-06-16 |
222.0057 KRW |
4,646,779.8055 MOODENG |
220.0000 KRW |
219.0000 KRW |
227.0000 KRW |
225.0000 KRW |
| 2025-06-15 |
215.9514 KRW |
10,816,317.2039 MOODENG |
219.0000 KRW |
212.0000 KRW |
220.0000 KRW |
215.0000 KRW |
| 2025-06-14 |
216.2651 KRW |
4,493,407.2311 MOODENG |
220.0000 KRW |
212.0000 KRW |
222.0000 KRW |
218.0000 KRW |
| 2025-06-13 |
221.1998 KRW |
9,438,812.5038 MOODENG |
217.0000 KRW |
215.0000 KRW |
227.0000 KRW |
223.0000 KRW |
| 2025-06-12 |
246.2311 KRW |
15,223,306.4897 MOODENG |
255.0000 KRW |
236.0000 KRW |
257.0000 KRW |
239.0000 KRW |
| 2025-06-11 |
280.0188 KRW |
9,053,805.2958 MOODENG |
284.0000 KRW |
270.0000 KRW |
287.0000 KRW |
274.0000 KRW |
| 2025-06-10 |
287.0557 KRW |
2,170,138.2601 MOODENG |
287.0000 KRW |
283.0000 KRW |
291.0000 KRW |
289.0000 KRW |
| 2025-06-09 |
284.8668 KRW |
10,101,760.9734 MOODENG |
279.0000 KRW |
276.0000 KRW |
296.0000 KRW |
290.0000 KRW |
| 2025-06-08 |
278.9646 KRW |
7,350,493.5097 MOODENG |
273.0000 KRW |
272.0000 KRW |
284.0000 KRW |
280.0000 KRW |
| 2025-06-07 |
270.2639 KRW |
7,270,774.2197 MOODENG |
269.0000 KRW |
266.0000 KRW |
278.0000 KRW |
275.0000 KRW |
| 2025-06-06 |
261.2198 KRW |
11,320,978.8329 MOODENG |
268.0000 KRW |
253.0000 KRW |
273.0000 KRW |
257.0000 KRW |
| 2025-06-05 |
258.5143 KRW |
16,591,964.8221 MOODENG |
266.0000 KRW |
245.0000 KRW |
269.0000 KRW |
252.0000 KRW |
| 2025-06-04 |
275.0962 KRW |
11,817,446.8897 MOODENG |
281.0000 KRW |
268.0000 KRW |
284.0000 KRW |
270.0000 KRW |
| 2025-06-03 |
302.5252 KRW |
23,218,575.3028 MOODENG |
316.0000 KRW |
289.0000 KRW |
317.0000 KRW |
291.0000 KRW |
| 2025-06-02 |
277.1988 KRW |
10,662,186.8389 MOODENG |
271.0000 KRW |
268.0000 KRW |
286.0000 KRW |
283.0000 KRW |
| 2025-06-01 |
289.8531 KRW |
8,437,180.1924 MOODENG |
291.0000 KRW |
284.0000 KRW |
296.0000 KRW |
293.0000 KRW |
| 2025-05-31 |
290.2872 KRW |
13,363,753.5277 MOODENG |
290.0000 KRW |
283.0000 KRW |
297.0000 KRW |
290.0000 KRW |
| 2025-05-30 |
291.5891 KRW |
16,763,043.1736 MOODENG |
301.0000 KRW |
276.0000 KRW |
305.0000 KRW |
287.0000 KRW |
| 2025-05-29 |
326.8901 KRW |
10,325,694.9744 MOODENG |
329.0000 KRW |
321.0000 KRW |
333.0000 KRW |
327.0000 KRW |
| 2025-05-28 |
345.8684 KRW |
19,597,925.0260 MOODENG |
342.0000 KRW |
332.0000 KRW |
355.0000 KRW |
353.0000 KRW |
| 2025-05-27 |
359.4152 KRW |
24,160,914.4667 MOODENG |
353.0000 KRW |
352.0000 KRW |
370.0000 KRW |
354.0000 KRW |
| 2025-05-26 |
353.2912 KRW |
32,547,684.2166 MOODENG |
349.0000 KRW |
343.0000 KRW |
363.0000 KRW |
356.0000 KRW |
| 2025-05-25 |
343.6133 KRW |
23,971,936.3393 MOODENG |
347.0000 KRW |
330.0000 KRW |
360.0000 KRW |
360.0000 KRW |
| 2025-05-24 |
378.1840 KRW |
23,557,233.3124 MOODENG |
385.0000 KRW |
368.0000 KRW |
390.0000 KRW |
376.0000 KRW |
| 2025-05-23 |
385.8059 KRW |
30,245,437.8224 MOODENG |
400.0000 KRW |
373.0000 KRW |
401.0000 KRW |
376.0000 KRW |
| 2025-05-22 |
370.2360 KRW |
101,870,602.5233 MOODENG |
354.0000 KRW |
336.0000 KRW |
399.0000 KRW |
390.0000 KRW |
| 2025-05-21 |
322.8970 KRW |
54,970,363.3126 MOODENG |
321.0000 KRW |
308.0000 KRW |
339.0000 KRW |
325.0000 KRW |
| 2025-05-20 |
341.5329 KRW |
46,739,606.4458 MOODENG |
331.0000 KRW |
330.0000 KRW |
354.0000 KRW |
338.0000 KRW |
| 2025-05-19 |
349.8247 KRW |
80,833,911.4778 MOODENG |
354.0000 KRW |
332.0000 KRW |
367.0000 KRW |
364.0000 KRW |
| 2025-05-18 |
360.1417 KRW |
169,869,976.9485 MOODENG |
376.0000 KRW |
320.0000 KRW |
413.0000 KRW |
361.0000 KRW |
| 2025-05-17 |
256.9434 KRW |
30,510,745.9399 MOODENG |
260.0000 KRW |
244.0000 KRW |
267.0000 KRW |
261.0000 KRW |
| 2025-05-16 |
302.4145 KRW |
51,372,462.6497 MOODENG |
308.0000 KRW |
279.0000 KRW |
317.0000 KRW |
287.0000 KRW |
| 2025-05-15 |
318.2711 KRW |
73,474,322.2390 MOODENG |
298.0000 KRW |
291.0000 KRW |
338.0000 KRW |
318.0000 KRW |
| 2025-05-14 |
342.0048 KRW |
102,876,236.5743 MOODENG |
367.0000 KRW |
311.0000 KRW |
375.0000 KRW |
354.0000 KRW |
| 2025-05-13 |
439.9753 KRW |
90,214,008.8789 MOODENG |
427.0000 KRW |
420.0000 KRW |
467.0000 KRW |
433.0000 KRW |
| 2025-05-12 |
338.1315 KRW |
79,009,999.0801 MOODENG |
335.0000 KRW |
316.0000 KRW |
365.0000 KRW |
350.0000 KRW |
| 2025-05-11 |
293.9880 KRW |
217,575,010.4176 MOODENG |
271.0000 KRW |
267.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2025-05-10 |
164.0515 KRW |
36,969,722.8024 MOODENG |
176.0000 KRW |
155.0000 KRW |
177.0000 KRW |
164.0000 KRW |