Identifier on Bithumb: KRW-MOVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
239.7425 KRW |
563,317.8937 MOVE |
238.0000 KRW |
237.0000 KRW |
242.0000 KRW |
241.0000 KRW |
| 2025-05-26 |
234.8341 KRW |
4,727,288.4421 MOVE |
244.0000 KRW |
228.0000 KRW |
248.0000 KRW |
237.0000 KRW |
| 2025-05-25 |
242.0575 KRW |
636,651.1406 MOVE |
243.0000 KRW |
239.0000 KRW |
245.0000 KRW |
244.0000 KRW |
| 2025-05-24 |
258.3476 KRW |
909,704.2613 MOVE |
259.0000 KRW |
255.0000 KRW |
262.0000 KRW |
257.0000 KRW |
| 2025-05-23 |
265.8332 KRW |
2,237,671.0966 MOVE |
266.0000 KRW |
259.0000 KRW |
272.0000 KRW |
262.0000 KRW |
| 2025-05-22 |
263.6178 KRW |
1,372,027.8865 MOVE |
261.0000 KRW |
261.0000 KRW |
266.0000 KRW |
263.0000 KRW |
| 2025-05-21 |
253.1148 KRW |
3,045,906.0904 MOVE |
254.0000 KRW |
247.0000 KRW |
259.0000 KRW |
254.0000 KRW |
| 2025-05-20 |
252.9340 KRW |
1,117,306.8630 MOVE |
252.0000 KRW |
249.0000 KRW |
258.0000 KRW |
256.0000 KRW |
| 2025-05-19 |
255.9067 KRW |
2,018,464.4567 MOVE |
255.0000 KRW |
252.0000 KRW |
259.0000 KRW |
259.0000 KRW |
| 2025-05-18 |
264.1526 KRW |
2,347,262.5329 MOVE |
272.0000 KRW |
253.0000 KRW |
272.0000 KRW |
267.0000 KRW |
| 2025-05-17 |
260.5772 KRW |
1,785,854.1945 MOVE |
261.0000 KRW |
256.0000 KRW |
265.0000 KRW |
261.0000 KRW |
| 2025-05-16 |
273.0218 KRW |
1,236,342.8905 MOVE |
278.0000 KRW |
266.0000 KRW |
280.0000 KRW |
268.0000 KRW |
| 2025-05-15 |
279.3703 KRW |
2,889,806.1562 MOVE |
275.0000 KRW |
272.0000 KRW |
289.0000 KRW |
278.0000 KRW |
| 2025-05-14 |
305.0451 KRW |
2,841,621.1116 MOVE |
303.0000 KRW |
300.0000 KRW |
312.0000 KRW |
305.0000 KRW |
| 2025-05-13 |
319.3438 KRW |
4,156,023.4894 MOVE |
313.0000 KRW |
313.0000 KRW |
324.0000 KRW |
322.0000 KRW |
| 2025-05-12 |
309.1677 KRW |
4,513,122.9825 MOVE |
318.0000 KRW |
297.0000 KRW |
320.0000 KRW |
309.0000 KRW |
| 2025-05-11 |
307.3403 KRW |
10,423,147.2421 MOVE |
319.0000 KRW |
299.0000 KRW |
321.0000 KRW |
302.0000 KRW |
| 2025-05-10 |
285.3531 KRW |
12,190,318.3493 MOVE |
286.0000 KRW |
272.0000 KRW |
297.0000 KRW |
287.0000 KRW |
| 2025-05-09 |
257.3061 KRW |
6,767,345.4725 MOVE |
253.0000 KRW |
248.0000 KRW |
266.0000 KRW |
264.0000 KRW |
| 2025-05-08 |
235.1082 KRW |
6,816,771.9529 MOVE |
228.0000 KRW |
228.0000 KRW |
241.0000 KRW |
236.0000 KRW |
| 2025-05-07 |
222.3052 KRW |
7,125,821.0236 MOVE |
227.0000 KRW |
218.0000 KRW |
228.0000 KRW |
223.0000 KRW |
| 2025-05-06 |
234.1222 KRW |
16,891,579.2991 MOVE |
252.0000 KRW |
217.0000 KRW |
253.0000 KRW |
220.0000 KRW |
| 2025-05-05 |
235.9418 KRW |
3,848,452.9278 MOVE |
236.0000 KRW |
231.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2025-05-04 |
246.2874 KRW |
4,081,369.1432 MOVE |
251.0000 KRW |
242.0000 KRW |
252.0000 KRW |
246.0000 KRW |
| 2025-05-03 |
258.7803 KRW |
9,554,162.0472 MOVE |
263.0000 KRW |
255.0000 KRW |
264.0000 KRW |
257.0000 KRW |
| 2025-05-02 |
277.7819 KRW |
11,817,038.5674 MOVE |
285.0000 KRW |
272.0000 KRW |
285.0000 KRW |
280.0000 KRW |
| 2025-05-01 |
297.2666 KRW |
60,036,892.7984 MOVE |
356.0000 KRW |
272.0000 KRW |
359.0000 KRW |
291.0000 KRW |
| 2025-04-30 |
347.4773 KRW |
3,973,901.4102 MOVE |
345.0000 KRW |
344.0000 KRW |
351.0000 KRW |
349.0000 KRW |
| 2025-04-29 |
348.7462 KRW |
6,209,090.5213 MOVE |
355.0000 KRW |
338.0000 KRW |
361.0000 KRW |
344.0000 KRW |
| 2025-04-28 |
339.6590 KRW |
4,915,898.7123 MOVE |
341.0000 KRW |
331.0000 KRW |
349.0000 KRW |
349.0000 KRW |
| 2025-04-27 |
340.8309 KRW |
4,323,109.4397 MOVE |
345.0000 KRW |
335.0000 KRW |
347.0000 KRW |
340.0000 KRW |
| 2025-04-26 |
352.6469 KRW |
3,013,301.3237 MOVE |
350.0000 KRW |
348.0000 KRW |
357.0000 KRW |
356.0000 KRW |
| 2025-04-25 |
341.2843 KRW |
4,031,457.3024 MOVE |
345.0000 KRW |
335.0000 KRW |
349.0000 KRW |
348.0000 KRW |
| 2025-04-24 |
339.6597 KRW |
4,416,984.1771 MOVE |
335.0000 KRW |
334.0000 KRW |
344.0000 KRW |
341.0000 KRW |
| 2025-04-23 |
354.8855 KRW |
20,527,102.2116 MOVE |
349.0000 KRW |
336.0000 KRW |
380.0000 KRW |
352.0000 KRW |
| 2025-04-22 |
325.9140 KRW |
3,969,918.3726 MOVE |
329.0000 KRW |
320.0000 KRW |
333.0000 KRW |
332.0000 KRW |
| 2025-04-21 |
324.1223 KRW |
4,355,272.1522 MOVE |
332.0000 KRW |
317.0000 KRW |
335.0000 KRW |
323.0000 KRW |
| 2025-04-20 |
318.9072 KRW |
4,133,623.2618 MOVE |
320.0000 KRW |
315.0000 KRW |
326.0000 KRW |
324.0000 KRW |
| 2025-04-19 |
339.8398 KRW |
2,723,854.9695 MOVE |
345.0000 KRW |
333.0000 KRW |
346.0000 KRW |
336.0000 KRW |
| 2025-04-18 |
343.6219 KRW |
1,555,671.6465 MOVE |
341.0000 KRW |
337.0000 KRW |
350.0000 KRW |
348.0000 KRW |
| 2025-04-17 |
339.6223 KRW |
2,995,511.8025 MOVE |
338.0000 KRW |
332.0000 KRW |
351.0000 KRW |
343.0000 KRW |
| 2025-04-16 |
361.9929 KRW |
4,015,365.7723 MOVE |
376.0000 KRW |
351.0000 KRW |
376.0000 KRW |
361.0000 KRW |
| 2025-04-15 |
404.5150 KRW |
6,499,443.8286 MOVE |
420.0000 KRW |
388.0000 KRW |
420.0000 KRW |
407.0000 KRW |
| 2025-04-14 |
429.9379 KRW |
3,272,036.2420 MOVE |
445.0000 KRW |
418.0000 KRW |
445.0000 KRW |
429.0000 KRW |
| 2025-04-13 |
446.1612 KRW |
5,392,189.1442 MOVE |
458.0000 KRW |
429.0000 KRW |
467.0000 KRW |
436.0000 KRW |
| 2025-04-12 |
497.4459 KRW |
1,859,796.7624 MOVE |
498.0000 KRW |
488.0000 KRW |
507.0000 KRW |
498.0000 KRW |
| 2025-04-11 |
491.1832 KRW |
1,795,802.6430 MOVE |
490.0000 KRW |
485.0000 KRW |
499.0000 KRW |
490.0000 KRW |
| 2025-04-10 |
486.5018 KRW |
5,342,984.9239 MOVE |
462.0000 KRW |
462.0000 KRW |
507.0000 KRW |
473.0000 KRW |
| 2025-04-09 |
490.7669 KRW |
2,634,744.9143 MOVE |
462.0000 KRW |
462.0000 KRW |
507.0000 KRW |
495.0000 KRW |
| 2025-04-08 |
475.7579 KRW |
1,123,657.6919 MOVE |
481.0000 KRW |
464.0000 KRW |
485.0000 KRW |
467.0000 KRW |