Identifier on Bithumb: KRW-MOVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-15 |
58.4524 KRW |
11,453,074.0718 MOVE |
59.7700 KRW |
56.6400 KRW |
60.1100 KRW |
57.4700 KRW |
| 2025-12-14 |
65.3850 KRW |
15,915,981.0634 MOVE |
67.6300 KRW |
63.3100 KRW |
68.5300 KRW |
65.2300 KRW |
| 2025-12-13 |
57.2708 KRW |
401,132.7576 MOVE |
57.1800 KRW |
57.0100 KRW |
57.7900 KRW |
57.3000 KRW |
| 2025-12-12 |
57.5854 KRW |
1,337,904.1482 MOVE |
59.2100 KRW |
55.7100 KRW |
60.1000 KRW |
56.2000 KRW |
| 2025-12-11 |
57.9488 KRW |
1,624,919.6337 MOVE |
57.5300 KRW |
56.7900 KRW |
58.8600 KRW |
58.1200 KRW |
| 2025-12-10 |
60.7843 KRW |
1,204,902.1892 MOVE |
60.0200 KRW |
59.9100 KRW |
61.5600 KRW |
59.9100 KRW |
| 2025-12-09 |
61.9037 KRW |
4,354,549.4501 MOVE |
60.1800 KRW |
60.1800 KRW |
63.7500 KRW |
60.8200 KRW |
| 2025-12-08 |
63.6298 KRW |
1,692,993.6865 MOVE |
65.5600 KRW |
62.1500 KRW |
65.8200 KRW |
62.8800 KRW |
| 2025-12-07 |
65.8256 KRW |
333,895.3842 MOVE |
63.8700 KRW |
63.8300 KRW |
67.4800 KRW |
64.7000 KRW |
| 2025-12-06 |
66.8787 KRW |
781,427.8287 MOVE |
66.3800 KRW |
66.0400 KRW |
67.7400 KRW |
67.0600 KRW |
| 2025-12-05 |
66.0736 KRW |
748,971.6470 MOVE |
67.2700 KRW |
65.1400 KRW |
68.6300 KRW |
66.0600 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 |