Identifier on Bithumb: KRW-MOVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
172.0570 KRW |
882,023.5736 MOVE |
172.0000 KRW |
170.0000 KRW |
174.0000 KRW |
173.0000 KRW |
| 2025-08-26 |
171.9118 KRW |
639,478.9528 MOVE |
171.0000 KRW |
170.0000 KRW |
174.0000 KRW |
173.0000 KRW |
| 2025-08-25 |
169.8826 KRW |
2,637,357.2091 MOVE |
175.0000 KRW |
165.0000 KRW |
175.0000 KRW |
169.0000 KRW |
| 2025-08-24 |
181.5527 KRW |
2,928,392.8024 MOVE |
178.0000 KRW |
178.0000 KRW |
185.0000 KRW |
180.0000 KRW |
| 2025-08-23 |
183.2495 KRW |
542,949.1610 MOVE |
183.0000 KRW |
182.0000 KRW |
184.0000 KRW |
184.0000 KRW |
| 2025-08-22 |
186.0147 KRW |
3,266,917.5986 MOVE |
181.0000 KRW |
181.0000 KRW |
188.0000 KRW |
187.0000 KRW |
| 2025-08-21 |
177.4108 KRW |
1,200,472.6659 MOVE |
177.0000 KRW |
176.0000 KRW |
180.0000 KRW |
178.0000 KRW |
| 2025-08-20 |
179.6044 KRW |
893,036.6046 MOVE |
177.0000 KRW |
177.0000 KRW |
183.0000 KRW |
181.0000 KRW |
| 2025-08-19 |
179.9447 KRW |
778,137.6492 MOVE |
182.0000 KRW |
177.0000 KRW |
183.0000 KRW |
180.0000 KRW |
| 2025-08-18 |
183.9842 KRW |
1,967,962.4411 MOVE |
183.0000 KRW |
182.0000 KRW |
186.0000 KRW |
184.0000 KRW |
| 2025-08-17 |
191.7937 KRW |
734,638.9940 MOVE |
192.0000 KRW |
190.0000 KRW |
194.0000 KRW |
190.0000 KRW |
| 2025-08-16 |
191.0618 KRW |
562,797.2691 MOVE |
190.0000 KRW |
190.0000 KRW |
193.0000 KRW |
193.0000 KRW |
| 2025-08-15 |
185.6776 KRW |
1,541,134.7994 MOVE |
186.0000 KRW |
183.0000 KRW |
190.0000 KRW |
190.0000 KRW |
| 2025-08-14 |
188.1053 KRW |
2,494,594.6241 MOVE |
190.0000 KRW |
184.0000 KRW |
191.0000 KRW |
189.0000 KRW |
| 2025-08-13 |
197.9244 KRW |
1,331,402.9691 MOVE |
196.0000 KRW |
196.0000 KRW |
200.0000 KRW |
199.0000 KRW |
| 2025-08-12 |
195.4818 KRW |
2,052,486.0865 MOVE |
195.0000 KRW |
194.0000 KRW |
198.0000 KRW |
196.0000 KRW |
| 2025-08-11 |
190.8546 KRW |
3,111,320.7914 MOVE |
193.0000 KRW |
187.0000 KRW |
195.0000 KRW |
190.0000 KRW |
| 2025-08-10 |
192.9431 KRW |
3,423,101.3267 MOVE |
191.0000 KRW |
190.0000 KRW |
194.0000 KRW |
193.0000 KRW |
| 2025-08-09 |
195.9066 KRW |
2,137,479.4377 MOVE |
195.0000 KRW |
194.0000 KRW |
197.0000 KRW |
195.0000 KRW |
| 2025-08-08 |
193.3246 KRW |
2,302,536.6518 MOVE |
192.0000 KRW |
190.0000 KRW |
195.0000 KRW |
194.0000 KRW |
| 2025-08-07 |
186.8631 KRW |
2,245,148.6031 MOVE |
186.0000 KRW |
183.0000 KRW |
190.0000 KRW |
189.0000 KRW |
| 2025-08-06 |
182.0523 KRW |
1,740,385.2401 MOVE |
181.0000 KRW |
180.0000 KRW |
184.0000 KRW |
182.0000 KRW |
| 2025-08-05 |
177.5393 KRW |
1,318,939.2483 MOVE |
178.0000 KRW |
175.0000 KRW |
180.0000 KRW |
180.0000 KRW |
| 2025-08-04 |
183.9497 KRW |
2,199,655.8841 MOVE |
181.0000 KRW |
181.0000 KRW |
186.0000 KRW |
186.0000 KRW |
| 2025-08-03 |
180.1878 KRW |
1,525,832.5032 MOVE |
180.0000 KRW |
179.0000 KRW |
182.0000 KRW |
181.0000 KRW |
| 2025-08-02 |
176.0831 KRW |
4,143,329.2154 MOVE |
178.0000 KRW |
173.0000 KRW |
179.0000 KRW |
173.0000 KRW |
| 2025-08-01 |
180.3610 KRW |
3,770,413.4222 MOVE |
183.0000 KRW |
176.0000 KRW |
184.0000 KRW |
181.0000 KRW |
| 2025-07-31 |
189.2012 KRW |
5,003,932.2182 MOVE |
189.0000 KRW |
186.0000 KRW |
194.0000 KRW |
188.0000 KRW |
| 2025-07-30 |
191.7767 KRW |
6,390,318.5351 MOVE |
195.0000 KRW |
186.0000 KRW |
195.0000 KRW |
195.0000 KRW |
| 2025-07-29 |
194.5113 KRW |
9,183,373.0637 MOVE |
196.0000 KRW |
192.0000 KRW |
197.0000 KRW |
195.0000 KRW |
| 2025-07-28 |
199.5328 KRW |
6,469,357.4838 MOVE |
200.0000 KRW |
196.0000 KRW |
203.0000 KRW |
198.0000 KRW |
| 2025-07-27 |
206.8568 KRW |
9,760,655.2890 MOVE |
205.0000 KRW |
204.0000 KRW |
210.0000 KRW |
206.0000 KRW |
| 2025-07-26 |
202.3631 KRW |
3,368,487.3872 MOVE |
201.0000 KRW |
200.0000 KRW |
205.0000 KRW |
204.0000 KRW |
| 2025-07-25 |
195.3025 KRW |
9,582,290.3506 MOVE |
198.0000 KRW |
189.0000 KRW |
203.0000 KRW |
202.0000 KRW |
| 2025-07-24 |
207.1932 KRW |
8,236,558.5299 MOVE |
211.0000 KRW |
204.0000 KRW |
214.0000 KRW |
205.0000 KRW |
| 2025-07-23 |
226.5550 KRW |
19,827,323.6635 MOVE |
235.0000 KRW |
216.0000 KRW |
237.0000 KRW |
222.0000 KRW |
| 2025-07-22 |
249.8276 KRW |
10,928,202.4755 MOVE |
247.0000 KRW |
246.0000 KRW |
255.0000 KRW |
254.0000 KRW |
| 2025-07-21 |
250.3901 KRW |
19,341,638.4349 MOVE |
251.0000 KRW |
244.0000 KRW |
260.0000 KRW |
256.0000 KRW |
| 2025-07-20 |
230.9561 KRW |
16,808,290.1122 MOVE |
224.0000 KRW |
223.0000 KRW |
235.0000 KRW |
233.0000 KRW |
| 2025-07-19 |
219.3884 KRW |
5,528,848.7147 MOVE |
216.0000 KRW |
216.0000 KRW |
224.0000 KRW |
223.0000 KRW |
| 2025-07-18 |
221.0313 KRW |
15,267,002.5938 MOVE |
215.0000 KRW |
213.0000 KRW |
228.0000 KRW |
225.0000 KRW |
| 2025-07-17 |
208.7964 KRW |
5,156,735.6890 MOVE |
211.0000 KRW |
206.0000 KRW |
211.0000 KRW |
208.0000 KRW |
| 2025-07-16 |
213.6091 KRW |
7,356,216.7179 MOVE |
211.0000 KRW |
210.0000 KRW |
217.0000 KRW |
215.0000 KRW |
| 2025-07-15 |
202.6754 KRW |
8,029,173.6805 MOVE |
197.0000 KRW |
196.0000 KRW |
207.0000 KRW |
205.0000 KRW |
| 2025-07-14 |
202.7142 KRW |
4,733,177.7838 MOVE |
205.0000 KRW |
200.0000 KRW |
206.0000 KRW |
204.0000 KRW |
| 2025-07-13 |
204.8068 KRW |
5,860,937.8589 MOVE |
206.0000 KRW |
202.0000 KRW |
208.0000 KRW |
204.0000 KRW |
| 2025-07-12 |
200.5814 KRW |
4,220,911.2699 MOVE |
203.0000 KRW |
198.0000 KRW |
204.0000 KRW |
203.0000 KRW |
| 2025-07-11 |
209.2351 KRW |
8,762,507.4577 MOVE |
213.0000 KRW |
206.0000 KRW |
213.0000 KRW |
208.0000 KRW |
| 2025-07-10 |
205.5939 KRW |
20,306,558.1626 MOVE |
211.0000 KRW |
201.0000 KRW |
212.0000 KRW |
209.0000 KRW |
| 2025-07-09 |
197.4102 KRW |
3,411,529.2402 MOVE |
197.0000 KRW |
195.0000 KRW |
200.0000 KRW |
199.0000 KRW |