Identifier on Bithumb: KRW-MOVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-25 |
240.0349 KRW |
4,263,700.2037 MOVE |
244.0000 KRW |
235.0000 KRW |
247.0000 KRW |
238.0000 KRW |
| 2025-06-24 |
222.6478 KRW |
58,138,942.0552 MOVE |
210.0000 KRW |
206.0000 KRW |
237.0000 KRW |
224.0000 KRW |
| 2025-06-23 |
216.4391 KRW |
16,553,241.9361 MOVE |
210.0000 KRW |
206.0000 KRW |
227.0000 KRW |
224.0000 KRW |
| 2025-06-22 |
158.9608 KRW |
2,822,218.1671 MOVE |
161.0000 KRW |
157.0000 KRW |
162.0000 KRW |
160.0000 KRW |
| 2025-06-21 |
174.2638 KRW |
4,376,264.6881 MOVE |
184.0000 KRW |
168.0000 KRW |
185.0000 KRW |
173.0000 KRW |
| 2025-06-20 |
177.9138 KRW |
600,355.9402 MOVE |
180.0000 KRW |
175.0000 KRW |
182.0000 KRW |
178.0000 KRW |
| 2025-06-19 |
175.7319 KRW |
1,109,353.8931 MOVE |
178.0000 KRW |
173.0000 KRW |
180.0000 KRW |
179.0000 KRW |
| 2025-06-18 |
187.7162 KRW |
4,711,473.2742 MOVE |
190.0000 KRW |
180.0000 KRW |
193.0000 KRW |
184.0000 KRW |
| 2025-06-17 |
195.0065 KRW |
4,339,080.1745 MOVE |
201.0000 KRW |
190.0000 KRW |
204.0000 KRW |
192.0000 KRW |
| 2025-06-16 |
201.3261 KRW |
309,518.2019 MOVE |
201.0000 KRW |
200.0000 KRW |
203.0000 KRW |
203.0000 KRW |
| 2025-06-15 |
200.3499 KRW |
957,798.3046 MOVE |
203.0000 KRW |
197.0000 KRW |
204.0000 KRW |
200.0000 KRW |
| 2025-06-14 |
203.9504 KRW |
2,205,520.8649 MOVE |
204.0000 KRW |
202.0000 KRW |
210.0000 KRW |
204.0000 KRW |
| 2025-06-13 |
208.5300 KRW |
927,016.7417 MOVE |
212.0000 KRW |
205.0000 KRW |
213.0000 KRW |
206.0000 KRW |
| 2025-06-12 |
202.5687 KRW |
2,443,765.1881 MOVE |
207.0000 KRW |
197.0000 KRW |
207.0000 KRW |
199.0000 KRW |
| 2025-06-11 |
221.6894 KRW |
1,144,824.0004 MOVE |
222.0000 KRW |
217.0000 KRW |
225.0000 KRW |
218.0000 KRW |
| 2025-06-10 |
219.2237 KRW |
416,416.6712 MOVE |
219.0000 KRW |
217.0000 KRW |
221.0000 KRW |
220.0000 KRW |
| 2025-06-09 |
213.8096 KRW |
1,059,329.6044 MOVE |
211.0000 KRW |
210.0000 KRW |
218.0000 KRW |
217.0000 KRW |
| 2025-06-08 |
201.2230 KRW |
306,522.8863 MOVE |
201.0000 KRW |
199.0000 KRW |
203.0000 KRW |
201.0000 KRW |
| 2025-06-07 |
199.2341 KRW |
256,714.8944 MOVE |
198.0000 KRW |
197.0000 KRW |
200.0000 KRW |
200.0000 KRW |
| 2025-06-06 |
190.4144 KRW |
1,252,603.8382 MOVE |
194.0000 KRW |
187.0000 KRW |
196.0000 KRW |
191.0000 KRW |
| 2025-06-05 |
186.5159 KRW |
1,927,525.3141 MOVE |
195.0000 KRW |
180.0000 KRW |
197.0000 KRW |
185.0000 KRW |
| 2025-06-04 |
202.7086 KRW |
1,088,596.6006 MOVE |
206.0000 KRW |
197.0000 KRW |
209.0000 KRW |
201.0000 KRW |
| 2025-06-03 |
217.0680 KRW |
7,253,188.1515 MOVE |
209.0000 KRW |
207.0000 KRW |
226.0000 KRW |
214.0000 KRW |
| 2025-06-02 |
201.0911 KRW |
1,071,014.2161 MOVE |
198.0000 KRW |
196.0000 KRW |
205.0000 KRW |
204.0000 KRW |
| 2025-06-01 |
197.5577 KRW |
541,808.6814 MOVE |
196.0000 KRW |
195.0000 KRW |
201.0000 KRW |
201.0000 KRW |
| 2025-05-31 |
192.9757 KRW |
1,021,699.6953 MOVE |
192.0000 KRW |
189.0000 KRW |
199.0000 KRW |
198.0000 KRW |
| 2025-05-30 |
204.9285 KRW |
3,909,927.1935 MOVE |
211.0000 KRW |
197.0000 KRW |
213.0000 KRW |
198.0000 KRW |
| 2025-05-29 |
226.5355 KRW |
2,550,957.2647 MOVE |
231.0000 KRW |
222.0000 KRW |
232.0000 KRW |
227.0000 KRW |
| 2025-05-28 |
230.0754 KRW |
1,474,083.7543 MOVE |
231.0000 KRW |
228.0000 KRW |
234.0000 KRW |
233.0000 KRW |
| 2025-05-27 |
239.7201 KRW |
2,030,044.1404 MOVE |
238.0000 KRW |
237.0000 KRW |
242.0000 KRW |
240.0000 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 |