Identifier on Bithumb: KRW-MOVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
66.6684 KRW |
329,728.7211 MOVE |
67.2700 KRW |
65.7300 KRW |
68.6300 KRW |
65.8800 KRW |
| 2025-12-04 |
71.0357 KRW |
443,004.7800 MOVE |
71.7900 KRW |
69.0400 KRW |
72.4000 KRW |
70.2500 KRW |
| 2025-12-03 |
72.0809 KRW |
260,326.4432 MOVE |
71.6200 KRW |
71.2300 KRW |
73.4200 KRW |
73.3100 KRW |
| 2025-12-02 |
73.0551 KRW |
581,649.0315 MOVE |
71.8100 KRW |
71.6800 KRW |
74.4100 KRW |
72.1400 KRW |
| 2025-12-01 |
66.9298 KRW |
933,239.6604 MOVE |
67.9200 KRW |
65.4700 KRW |
68.0600 KRW |
67.0900 KRW |
| 2025-11-30 |
75.0234 KRW |
199,655.1425 MOVE |
75.3500 KRW |
74.8300 KRW |
75.8900 KRW |
74.9400 KRW |
| 2025-11-29 |
76.4229 KRW |
275,136.2331 MOVE |
77.7700 KRW |
75.9900 KRW |
77.8100 KRW |
75.9900 KRW |
| 2025-11-28 |
78.0473 KRW |
255,468.2650 MOVE |
78.4800 KRW |
76.5300 KRW |
79.3400 KRW |
77.5500 KRW |
| 2025-11-27 |
79.2714 KRW |
204,787.4984 MOVE |
79.0500 KRW |
78.5400 KRW |
80.0300 KRW |
79.4200 KRW |
| 2025-11-26 |
76.0256 KRW |
507,474.4959 MOVE |
74.7500 KRW |
74.4800 KRW |
77.0600 KRW |
76.8100 KRW |
| 2025-11-25 |
75.6328 KRW |
429,959.3839 MOVE |
75.0600 KRW |
74.7300 KRW |
76.5900 KRW |
76.2900 KRW |
| 2025-11-24 |
77.0641 KRW |
974,526.5479 MOVE |
75.5700 KRW |
75.3100 KRW |
78.3100 KRW |
77.6200 KRW |
| 2025-11-23 |
76.7119 KRW |
993,089.9881 MOVE |
76.5100 KRW |
76.1500 KRW |
77.2400 KRW |
76.4800 KRW |
| 2025-11-22 |
85.6275 KRW |
50,379,828.6865 MOVE |
80.2000 KRW |
75.3500 KRW |
100.0000 KRW |
78.3100 KRW |
| 2025-11-21 |
72.6523 KRW |
3,341,530.0398 MOVE |
71.8400 KRW |
71.1700 KRW |
74.1800 KRW |
72.9500 KRW |
| 2025-11-20 |
76.4370 KRW |
2,956,853.6660 MOVE |
79.6600 KRW |
74.0000 KRW |
80.7200 KRW |
76.8600 KRW |
| 2025-11-19 |
75.4968 KRW |
2,364,797.0999 MOVE |
78.4800 KRW |
73.0000 KRW |
79.2200 KRW |
75.2000 KRW |
| 2025-11-18 |
80.2098 KRW |
2,067,101.7904 MOVE |
77.6400 KRW |
77.2400 KRW |
81.4900 KRW |
80.5800 KRW |
| 2025-11-17 |
77.9002 KRW |
5,037,348.6289 MOVE |
79.9100 KRW |
75.2800 KRW |
80.0000 KRW |
76.9900 KRW |
| 2025-11-16 |
78.0573 KRW |
1,963,478.3512 MOVE |
80.3700 KRW |
75.9000 KRW |
80.3800 KRW |
77.0100 KRW |
| 2025-11-15 |
80.8781 KRW |
1,874,871.5942 MOVE |
80.5800 KRW |
79.7500 KRW |
82.5600 KRW |
80.8100 KRW |
| 2025-11-14 |
81.9320 KRW |
2,383,543.2408 MOVE |
82.1100 KRW |
80.3000 KRW |
83.5000 KRW |
81.6300 KRW |
| 2025-11-13 |
83.5611 KRW |
5,733,571.0612 MOVE |
87.4900 KRW |
80.4000 KRW |
88.0500 KRW |
80.8900 KRW |
| 2025-11-12 |
88.0375 KRW |
6,902,331.7270 MOVE |
90.8800 KRW |
85.4100 KRW |
92.1000 KRW |
85.9800 KRW |
| 2025-11-11 |
90.8755 KRW |
3,578,967.4334 MOVE |
93.0000 KRW |
88.5500 KRW |
93.0000 KRW |
89.3700 KRW |
| 2025-11-10 |
93.8598 KRW |
4,641,730.2374 MOVE |
92.0600 KRW |
92.0000 KRW |
95.7800 KRW |
95.0400 KRW |
| 2025-11-09 |
92.9756 KRW |
2,954,574.0849 MOVE |
92.4600 KRW |
91.7600 KRW |
93.7300 KRW |
92.7500 KRW |
| 2025-11-08 |
91.7724 KRW |
3,957,022.7466 MOVE |
93.2100 KRW |
90.7300 KRW |
93.2700 KRW |
92.8000 KRW |
| 2025-11-07 |
92.1361 KRW |
6,945,536.6635 MOVE |
87.9800 KRW |
87.0100 KRW |
96.2600 KRW |
95.1700 KRW |
| 2025-11-06 |
82.4823 KRW |
14,096,708.9891 MOVE |
81.5400 KRW |
80.0000 KRW |
84.6000 KRW |
83.1800 KRW |
| 2025-11-05 |
81.3564 KRW |
5,620,287.9037 MOVE |
79.6800 KRW |
79.4000 KRW |
83.1300 KRW |
81.9500 KRW |
| 2025-11-04 |
78.2046 KRW |
6,202,985.6892 MOVE |
80.6100 KRW |
75.7700 KRW |
81.0500 KRW |
75.8900 KRW |
| 2025-11-03 |
86.8282 KRW |
13,256,926.6997 MOVE |
93.1200 KRW |
82.7500 KRW |
93.2000 KRW |
83.5300 KRW |
| 2025-11-02 |
100.1696 KRW |
2,232,110.2391 MOVE |
100.0000 KRW |
99.4100 KRW |
103.0000 KRW |
103.0000 KRW |
| 2025-11-01 |
102.6177 KRW |
275,165.5270 MOVE |
102.0000 KRW |
102.0000 KRW |
103.0000 KRW |
103.0000 KRW |
| 2025-10-31 |
100.0219 KRW |
462,642.1218 MOVE |
103.0000 KRW |
99.4700 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-10-30 |
99.4905 KRW |
5,040,618.5792 MOVE |
103.0000 KRW |
97.2100 KRW |
103.0000 KRW |
98.8500 KRW |
| 2025-10-29 |
108.8956 KRW |
2,860,338.6355 MOVE |
108.0000 KRW |
107.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-10-28 |
110.4245 KRW |
1,885,560.2766 MOVE |
112.0000 KRW |
108.0000 KRW |
113.0000 KRW |
109.0000 KRW |
| 2025-10-27 |
113.3188 KRW |
2,248,485.0225 MOVE |
111.0000 KRW |
111.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2025-10-26 |
111.8444 KRW |
1,922,840.2903 MOVE |
111.0000 KRW |
110.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2025-10-25 |
109.4442 KRW |
447,007.8129 MOVE |
110.0000 KRW |
109.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-10-24 |
108.6930 KRW |
2,015,872.6059 MOVE |
109.0000 KRW |
107.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-10-23 |
109.7737 KRW |
479,496.3186 MOVE |
110.0000 KRW |
109.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-10-22 |
110.2455 KRW |
2,220,186.2938 MOVE |
113.0000 KRW |
107.0000 KRW |
113.0000 KRW |
108.0000 KRW |
| 2025-10-21 |
116.8269 KRW |
1,076,520.8774 MOVE |
118.0000 KRW |
114.0000 KRW |
120.0000 KRW |
114.0000 KRW |
| 2025-10-20 |
116.5296 KRW |
976,054.5509 MOVE |
117.0000 KRW |
115.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-10-19 |
118.0404 KRW |
941,882.6158 MOVE |
117.0000 KRW |
116.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-10-18 |
113.9962 KRW |
519,499.4708 MOVE |
115.0000 KRW |
113.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-10-17 |
115.2908 KRW |
1,822,902.7709 MOVE |
115.0000 KRW |
114.0000 KRW |
118.0000 KRW |
117.0000 KRW |