Identifier on Bithumb: KRW-MOVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
32.8789 KRW |
4,896,833.5146 MOVE |
33.0300 KRW |
32.4800 KRW |
33.4400 KRW |
32.9300 KRW |
| 2026-03-04 |
33.1768 KRW |
1,016,563.8566 MOVE |
33.0300 KRW |
32.8500 KRW |
33.4400 KRW |
33.1800 KRW |
| 2026-03-03 |
32.2171 KRW |
1,911,424.7958 MOVE |
31.6700 KRW |
31.6400 KRW |
32.6900 KRW |
32.1600 KRW |
| 2026-03-02 |
32.5338 KRW |
3,069,161.9610 MOVE |
32.2800 KRW |
32.0300 KRW |
32.8200 KRW |
32.4700 KRW |
| 2026-03-01 |
31.3021 KRW |
1,226,132.5302 MOVE |
31.8100 KRW |
30.6900 KRW |
31.8700 KRW |
31.2200 KRW |
| 2026-02-28 |
31.1664 KRW |
1,566,339.4954 MOVE |
30.6400 KRW |
30.3700 KRW |
31.9600 KRW |
31.8300 KRW |
| 2026-02-27 |
31.5259 KRW |
3,257,038.6903 MOVE |
32.0800 KRW |
30.7100 KRW |
32.1500 KRW |
31.4500 KRW |
| 2026-02-26 |
31.0865 KRW |
3,361,000.0116 MOVE |
31.5200 KRW |
30.4000 KRW |
31.6300 KRW |
31.2200 KRW |
| 2026-02-25 |
32.6278 KRW |
4,294,119.2109 MOVE |
32.1000 KRW |
31.9800 KRW |
33.0400 KRW |
32.4900 KRW |
| 2026-02-24 |
31.4005 KRW |
4,253,286.4405 MOVE |
30.9800 KRW |
30.9300 KRW |
31.7300 KRW |
31.1900 KRW |
| 2026-02-23 |
32.0648 KRW |
3,636,142.6429 MOVE |
32.5500 KRW |
31.6900 KRW |
32.7000 KRW |
31.8400 KRW |
| 2026-02-22 |
33.6163 KRW |
1,670,103.9547 MOVE |
33.5600 KRW |
33.3000 KRW |
33.7800 KRW |
33.3500 KRW |
| 2026-02-21 |
35.1585 KRW |
1,109,562.3566 MOVE |
35.4100 KRW |
35.0000 KRW |
35.4400 KRW |
35.0400 KRW |
| 2026-02-20 |
35.2192 KRW |
4,512,476.7698 MOVE |
34.7700 KRW |
34.7700 KRW |
35.7100 KRW |
35.6100 KRW |
| 2026-02-19 |
33.8584 KRW |
4,682,187.5410 MOVE |
33.8800 KRW |
33.4500 KRW |
34.4100 KRW |
34.0600 KRW |
| 2026-02-18 |
36.0076 KRW |
6,781,003.1403 MOVE |
36.4000 KRW |
35.4000 KRW |
36.9300 KRW |
35.6600 KRW |
| 2026-02-17 |
38.8972 KRW |
19,997,629.6756 MOVE |
39.2800 KRW |
38.3100 KRW |
39.4900 KRW |
38.4100 KRW |
| 2026-02-16 |
38.7460 KRW |
37,943,554.6262 MOVE |
37.9600 KRW |
37.4500 KRW |
39.8600 KRW |
39.6000 KRW |
| 2026-02-15 |
39.2497 KRW |
101,181,414.3700 MOVE |
35.8500 KRW |
35.7700 KRW |
42.3200 KRW |
37.5500 KRW |
| 2026-02-14 |
35.5341 KRW |
6,287,900.4068 MOVE |
35.1500 KRW |
35.1400 KRW |
36.0700 KRW |
35.8700 KRW |
| 2026-02-13 |
35.1908 KRW |
8,896,856.0720 MOVE |
34.4200 KRW |
34.3500 KRW |
36.1600 KRW |
35.0500 KRW |
| 2026-02-12 |
36.0337 KRW |
78,345,466.2184 MOVE |
34.9600 KRW |
34.6600 KRW |
38.4600 KRW |
36.4900 KRW |
| 2026-02-11 |
31.0603 KRW |
2,862,924.2290 MOVE |
31.1200 KRW |
30.7100 KRW |
31.5700 KRW |
31.4400 KRW |
| 2026-02-10 |
31.5756 KRW |
1,710,589.7475 MOVE |
31.4600 KRW |
31.3600 KRW |
31.8300 KRW |
31.4400 KRW |
| 2026-02-09 |
32.7085 KRW |
3,369,917.4036 MOVE |
32.8600 KRW |
32.3500 KRW |
33.1700 KRW |
32.8000 KRW |
| 2026-02-08 |
34.1721 KRW |
228,789.3213 MOVE |
34.4000 KRW |
34.0100 KRW |
34.5000 KRW |
34.1300 KRW |
| 2026-02-07 |
34.8445 KRW |
3,523,538.6934 MOVE |
34.1500 KRW |
34.1400 KRW |
35.3800 KRW |
35.0000 KRW |
| 2026-02-06 |
34.8416 KRW |
2,433,679.3114 MOVE |
34.5600 KRW |
34.4000 KRW |
35.5500 KRW |
34.6300 KRW |
| 2026-02-05 |
34.4231 KRW |
8,616,370.3717 MOVE |
35.8500 KRW |
33.2000 KRW |
35.8700 KRW |
33.1400 KRW |
| 2026-02-04 |
37.3481 KRW |
5,588,135.3132 MOVE |
37.0500 KRW |
36.8400 KRW |
38.4000 KRW |
38.1100 KRW |
| 2026-02-03 |
38.5034 KRW |
3,614,443.4816 MOVE |
38.8900 KRW |
37.2800 KRW |
39.8400 KRW |
38.4500 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 |