Identifier on Bithumb: KRW-MOODENG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
36.1010 KRW |
4,185,131.5554 MOODENG |
33.9700 KRW |
33.9700 KRW |
37.4500 KRW |
36.9900 KRW |
| 2025-04-08 |
33.6811 KRW |
1,399,795.3732 MOODENG |
33.9700 KRW |
32.9500 KRW |
34.3700 KRW |
33.2900 KRW |
| 2025-04-07 |
35.5342 KRW |
4,050,791.9862 MOODENG |
35.9100 KRW |
34.8300 KRW |
36.2100 KRW |
35.5500 KRW |
| 2025-04-06 |
33.9942 KRW |
12,502,940.9964 MOODENG |
36.5000 KRW |
32.3800 KRW |
36.7100 KRW |
33.6200 KRW |
| 2025-04-05 |
38.5702 KRW |
809,755.5275 MOODENG |
38.9700 KRW |
38.2200 KRW |
39.0800 KRW |
38.5400 KRW |
| 2025-04-04 |
39.5336 KRW |
2,119,699.8473 MOODENG |
39.2600 KRW |
38.8000 KRW |
40.2100 KRW |
39.5000 KRW |
| 2025-04-03 |
39.0004 KRW |
5,613,105.6235 MOODENG |
37.1900 KRW |
37.1300 KRW |
40.4300 KRW |
39.7000 KRW |
| 2025-04-02 |
42.9718 KRW |
10,539,067.1073 MOODENG |
42.8800 KRW |
40.8900 KRW |
44.6000 KRW |
40.9100 KRW |
| 2025-04-01 |
47.7792 KRW |
6,042,890.6521 MOODENG |
48.5000 KRW |
45.2800 KRW |
50.0900 KRW |
46.7900 KRW |
| 2025-03-31 |
49.3730 KRW |
2,968,559.5633 MOODENG |
50.3300 KRW |
48.4800 KRW |
50.4800 KRW |
48.5000 KRW |
| 2025-03-30 |
50.2288 KRW |
3,135,141.7329 MOODENG |
49.8800 KRW |
49.2600 KRW |
51.2900 KRW |
50.3600 KRW |
| 2025-03-29 |
49.8469 KRW |
4,212,897.5131 MOODENG |
50.0700 KRW |
48.4400 KRW |
50.7700 KRW |
49.8800 KRW |
| 2025-03-28 |
54.4211 KRW |
3,136,362.2925 MOODENG |
54.2700 KRW |
53.7300 KRW |
55.3400 KRW |
54.9100 KRW |
| 2025-03-27 |
64.1019 KRW |
3,829,304.7788 MOODENG |
66.0900 KRW |
62.3000 KRW |
66.0900 KRW |
62.6500 KRW |
| 2025-03-26 |
65.4311 KRW |
9,966,052.1880 MOODENG |
66.4300 KRW |
63.9900 KRW |
66.8200 KRW |
64.7700 KRW |
| 2025-03-25 |
60.0806 KRW |
2,936,479.9958 MOODENG |
59.2800 KRW |
59.0500 KRW |
61.0500 KRW |
60.2500 KRW |
| 2025-03-24 |
59.7037 KRW |
3,126,658.1959 MOODENG |
59.9500 KRW |
58.7900 KRW |
60.3400 KRW |
59.2900 KRW |
| 2025-03-23 |
55.8285 KRW |
8,655,785.0621 MOODENG |
55.5800 KRW |
53.0300 KRW |
57.7700 KRW |
56.5600 KRW |
| 2025-03-22 |
56.2606 KRW |
1,789,822.8769 MOODENG |
55.5800 KRW |
55.3500 KRW |
56.6500 KRW |
55.8400 KRW |
| 2025-03-21 |
54.0133 KRW |
3,594,272.8537 MOODENG |
53.5800 KRW |
52.9700 KRW |
55.1800 KRW |
53.9100 KRW |
| 2025-03-20 |
56.9717 KRW |
1,553,362.4509 MOODENG |
58.1400 KRW |
55.4900 KRW |
58.1400 KRW |
55.4900 KRW |
| 2025-03-19 |
57.6300 KRW |
4,172,359.7513 MOODENG |
59.1800 KRW |
55.8600 KRW |
59.2800 KRW |
58.8100 KRW |
| 2025-03-18 |
56.3986 KRW |
2,854,736.3267 MOODENG |
57.6500 KRW |
55.2000 KRW |
57.6500 KRW |
56.9900 KRW |
| 2025-03-17 |
60.5551 KRW |
1,686,553.1580 MOODENG |
59.8500 KRW |
58.8000 KRW |
61.9400 KRW |
61.4500 KRW |
| 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 |