Identifier on Bithumb: KRW-MOVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
40.4723 KRW |
38,224,274.2809 MOVE |
41.0000 KRW |
38.7600 KRW |
41.8300 KRW |
39.1800 KRW |
| 2026-02-02 |
41.1099 KRW |
7,023,053.5641 MOVE |
41.0000 KRW |
40.4400 KRW |
41.8100 KRW |
40.7400 KRW |
| 2026-02-01 |
38.2816 KRW |
939,103.4059 MOVE |
38.8700 KRW |
37.7300 KRW |
38.8800 KRW |
38.5400 KRW |
| 2026-01-31 |
37.9174 KRW |
11,078,206.5246 MOVE |
39.8200 KRW |
35.4100 KRW |
40.2500 KRW |
38.9200 KRW |
| 2026-01-30 |
43.9781 KRW |
2,172,323.6694 MOVE |
43.5900 KRW |
42.9100 KRW |
44.5400 KRW |
43.6200 KRW |
| 2026-01-29 |
44.5683 KRW |
4,482,800.0745 MOVE |
45.4400 KRW |
43.8900 KRW |
45.5800 KRW |
44.7000 KRW |
| 2026-01-28 |
48.8302 KRW |
1,754,635.8336 MOVE |
48.6600 KRW |
48.3400 KRW |
49.4000 KRW |
49.0800 KRW |
| 2026-01-27 |
48.8850 KRW |
1,361,825.5851 MOVE |
48.2400 KRW |
48.1000 KRW |
49.5700 KRW |
49.1600 KRW |
| 2026-01-26 |
50.1185 KRW |
2,763,691.6279 MOVE |
49.8400 KRW |
49.6300 KRW |
50.5300 KRW |
50.2500 KRW |
| 2026-01-25 |
52.1021 KRW |
28,876,511.8562 MOVE |
51.4000 KRW |
48.7300 KRW |
54.7200 KRW |
49.3900 KRW |
| 2026-01-24 |
50.4924 KRW |
1,096,874.1298 MOVE |
50.6400 KRW |
50.1600 KRW |
50.8200 KRW |
50.4300 KRW |
| 2026-01-23 |
49.9947 KRW |
3,068,806.6149 MOVE |
49.5900 KRW |
49.0000 KRW |
51.3900 KRW |
49.5200 KRW |
| 2026-01-22 |
49.3023 KRW |
2,390,999.9258 MOVE |
49.3400 KRW |
48.7100 KRW |
49.9500 KRW |
49.7000 KRW |
| 2026-01-21 |
49.8816 KRW |
4,254,159.8169 MOVE |
51.4900 KRW |
49.2400 KRW |
51.6300 KRW |
49.6300 KRW |
| 2026-01-20 |
50.3190 KRW |
4,131,100.2816 MOVE |
51.1800 KRW |
49.8000 KRW |
51.3000 KRW |
49.9100 KRW |
| 2026-01-19 |
53.6269 KRW |
3,372,832.8413 MOVE |
53.7800 KRW |
53.3800 KRW |
54.2500 KRW |
53.4300 KRW |
| 2026-01-18 |
59.9363 KRW |
11,698,393.7637 MOVE |
59.8300 KRW |
58.9700 KRW |
60.8400 KRW |
60.1500 KRW |
| 2026-01-17 |
57.0695 KRW |
2,641,830.8668 MOVE |
57.4900 KRW |
56.7200 KRW |
57.5300 KRW |
57.1500 KRW |
| 2026-01-16 |
57.4687 KRW |
7,117,184.7833 MOVE |
56.5000 KRW |
55.5100 KRW |
58.9900 KRW |
58.2300 KRW |
| 2026-01-15 |
57.6241 KRW |
41,851,962.1446 MOVE |
58.8000 KRW |
54.8600 KRW |
61.3500 KRW |
57.1100 KRW |
| 2026-01-14 |
56.3415 KRW |
5,594,204.2393 MOVE |
56.1500 KRW |
54.7200 KRW |
57.3800 KRW |
54.9200 KRW |
| 2026-01-13 |
51.8268 KRW |
2,273,200.2512 MOVE |
51.0600 KRW |
50.8300 KRW |
53.0100 KRW |
52.7900 KRW |
| 2026-01-12 |
49.8118 KRW |
1,249,104.3683 MOVE |
49.7800 KRW |
49.2400 KRW |
50.5900 KRW |
49.4800 KRW |
| 2026-01-11 |
51.2286 KRW |
840,736.3837 MOVE |
51.8600 KRW |
50.4600 KRW |
51.9400 KRW |
50.5800 KRW |
| 2026-01-10 |
51.6781 KRW |
581,059.9877 MOVE |
51.9100 KRW |
51.2100 KRW |
52.0100 KRW |
51.5300 KRW |
| 2026-01-09 |
51.4781 KRW |
2,995,790.1900 MOVE |
51.3800 KRW |
50.7600 KRW |
52.4100 KRW |
51.4700 KRW |
| 2026-01-08 |
54.0500 KRW |
589,450.6790 MOVE |
53.2400 KRW |
53.1100 KRW |
54.5800 KRW |
54.1500 KRW |
| 2026-01-07 |
54.3130 KRW |
1,448,217.3931 MOVE |
55.0000 KRW |
53.8100 KRW |
55.1400 KRW |
54.2500 KRW |
| 2026-01-06 |
55.7902 KRW |
2,390,621.1596 MOVE |
56.4200 KRW |
54.0200 KRW |
57.0400 KRW |
56.8900 KRW |
| 2026-01-05 |
55.4578 KRW |
1,707,421.2319 MOVE |
55.5900 KRW |
53.4700 KRW |
56.0800 KRW |
56.0600 KRW |
| 2026-01-04 |
54.4789 KRW |
1,631,378.4697 MOVE |
54.4400 KRW |
54.1400 KRW |
55.1500 KRW |
54.1400 KRW |
| 2026-01-03 |
53.1632 KRW |
1,297,363.6258 MOVE |
53.0000 KRW |
52.6600 KRW |
53.7400 KRW |
53.6300 KRW |
| 2026-01-02 |
51.8817 KRW |
538,434.2676 MOVE |
51.4900 KRW |
51.0600 KRW |
52.3500 KRW |
52.1600 KRW |
| 2026-01-01 |
50.5832 KRW |
767,553.8490 MOVE |
50.4500 KRW |
50.1700 KRW |
51.0000 KRW |
50.9000 KRW |
| 2025-12-31 |
49.4498 KRW |
2,410,011.6750 MOVE |
49.8500 KRW |
48.3000 KRW |
50.0900 KRW |
49.5400 KRW |
| 2025-12-30 |
50.6099 KRW |
659,492.4849 MOVE |
50.4800 KRW |
50.2600 KRW |
50.9600 KRW |
50.7600 KRW |
| 2025-12-29 |
51.3110 KRW |
1,012,272.2021 MOVE |
51.2600 KRW |
50.8600 KRW |
51.7400 KRW |
51.5000 KRW |
| 2025-12-28 |
52.2672 KRW |
2,993,975.5201 MOVE |
52.7500 KRW |
51.5000 KRW |
53.3100 KRW |
51.5000 KRW |
| 2025-12-27 |
52.1246 KRW |
1,427,943.8049 MOVE |
52.5200 KRW |
51.6500 KRW |
52.5200 KRW |
51.8600 KRW |
| 2025-12-26 |
51.1648 KRW |
1,215,451.4945 MOVE |
51.0300 KRW |
50.7000 KRW |
51.9300 KRW |
51.7300 KRW |
| 2025-12-25 |
55.8906 KRW |
10,448,989.9239 MOVE |
55.4500 KRW |
54.1100 KRW |
56.9700 KRW |
54.3800 KRW |
| 2025-12-24 |
54.3501 KRW |
7,583,507.0236 MOVE |
54.7000 KRW |
53.0900 KRW |
55.5000 KRW |
54.3300 KRW |
| 2025-12-23 |
48.3793 KRW |
2,185,493.4306 MOVE |
47.5400 KRW |
47.4800 KRW |
49.7500 KRW |
48.9400 KRW |
| 2025-12-22 |
48.3650 KRW |
1,741,189.6220 MOVE |
48.8800 KRW |
48.0000 KRW |
49.1100 KRW |
48.2000 KRW |
| 2025-12-21 |
48.3534 KRW |
1,794,919.6670 MOVE |
48.5500 KRW |
47.6000 KRW |
49.1200 KRW |
47.6000 KRW |
| 2025-12-20 |
51.2203 KRW |
1,566,962.4500 MOVE |
51.2800 KRW |
50.8100 KRW |
51.5500 KRW |
51.4800 KRW |
| 2025-12-19 |
49.6766 KRW |
3,274,707.4996 MOVE |
48.8600 KRW |
48.7600 KRW |
51.2000 KRW |
51.2000 KRW |
| 2025-12-18 |
48.0081 KRW |
4,428,963.3218 MOVE |
50.4600 KRW |
46.5500 KRW |
50.5700 KRW |
47.7000 KRW |
| 2025-12-17 |
52.6290 KRW |
4,162,496.5328 MOVE |
54.8500 KRW |
50.4300 KRW |
55.0000 KRW |
50.8800 KRW |
| 2025-12-16 |
56.3483 KRW |
2,484,088.2016 MOVE |
55.9900 KRW |
55.0500 KRW |
57.1900 KRW |
56.4000 KRW |