Identifier on Bithumb: KRW-MOVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
167.4000 KRW |
826,826.4303 MOVE |
166.0000 KRW |
166.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2025-10-05 |
162.5629 KRW |
569,555.8042 MOVE |
163.0000 KRW |
161.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2025-10-04 |
164.6837 KRW |
3,166,052.2752 MOVE |
163.0000 KRW |
161.0000 KRW |
169.0000 KRW |
163.0000 KRW |
| 2025-10-03 |
165.7424 KRW |
1,749,850.5696 MOVE |
163.0000 KRW |
162.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2025-10-02 |
161.9781 KRW |
1,136,687.2169 MOVE |
158.0000 KRW |
157.0000 KRW |
165.0000 KRW |
164.0000 KRW |
| 2025-10-01 |
157.2848 KRW |
1,503,909.9145 MOVE |
157.0000 KRW |
155.0000 KRW |
160.0000 KRW |
156.0000 KRW |
| 2025-09-30 |
142.6633 KRW |
3,801,253.2254 MOVE |
145.0000 KRW |
140.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2025-09-29 |
152.1673 KRW |
715,066.9934 MOVE |
154.0000 KRW |
151.0000 KRW |
154.0000 KRW |
152.0000 KRW |
| 2025-09-28 |
154.9992 KRW |
554,413.7423 MOVE |
154.0000 KRW |
154.0000 KRW |
156.0000 KRW |
156.0000 KRW |
| 2025-09-27 |
157.5888 KRW |
543,651.1579 MOVE |
157.0000 KRW |
156.0000 KRW |
160.0000 KRW |
157.0000 KRW |
| 2025-09-26 |
160.0871 KRW |
975,842.7659 MOVE |
159.0000 KRW |
159.0000 KRW |
161.0000 KRW |
161.0000 KRW |
| 2025-09-25 |
158.0917 KRW |
1,206,080.6401 MOVE |
161.0000 KRW |
156.0000 KRW |
162.0000 KRW |
158.0000 KRW |
| 2025-09-24 |
166.8758 KRW |
411,969.5899 MOVE |
168.0000 KRW |
166.0000 KRW |
169.0000 KRW |
166.0000 KRW |
| 2025-09-23 |
166.8750 KRW |
1,298,685.6411 MOVE |
164.0000 KRW |
163.0000 KRW |
170.0000 KRW |
168.0000 KRW |
| 2025-09-22 |
163.5554 KRW |
4,122,668.4201 MOVE |
166.0000 KRW |
161.0000 KRW |
167.0000 KRW |
162.0000 KRW |
| 2025-09-21 |
180.2073 KRW |
1,608,547.8858 MOVE |
180.0000 KRW |
177.0000 KRW |
183.0000 KRW |
180.0000 KRW |
| 2025-09-20 |
180.5235 KRW |
358,660.5679 MOVE |
181.0000 KRW |
179.0000 KRW |
181.0000 KRW |
180.0000 KRW |
| 2025-09-19 |
178.0067 KRW |
577,975.6979 MOVE |
179.0000 KRW |
176.0000 KRW |
180.0000 KRW |
177.0000 KRW |
| 2025-09-18 |
187.9555 KRW |
3,430,870.9330 MOVE |
189.0000 KRW |
184.0000 KRW |
192.0000 KRW |
186.0000 KRW |
| 2025-09-17 |
177.0567 KRW |
2,341,511.2341 MOVE |
174.0000 KRW |
172.0000 KRW |
183.0000 KRW |
182.0000 KRW |
| 2025-09-16 |
186.6917 KRW |
23,439,188.7751 MOVE |
174.0000 KRW |
173.0000 KRW |
198.0000 KRW |
180.0000 KRW |
| 2025-09-15 |
172.5840 KRW |
1,505,599.8140 MOVE |
173.0000 KRW |
170.0000 KRW |
175.0000 KRW |
175.0000 KRW |
| 2025-09-14 |
178.5004 KRW |
1,773,932.2664 MOVE |
176.0000 KRW |
175.0000 KRW |
183.0000 KRW |
183.0000 KRW |
| 2025-09-13 |
182.0917 KRW |
1,036,815.9057 MOVE |
182.0000 KRW |
179.0000 KRW |
184.0000 KRW |
183.0000 KRW |
| 2025-09-12 |
181.5139 KRW |
540,408.5358 MOVE |
180.0000 KRW |
178.0000 KRW |
183.0000 KRW |
182.0000 KRW |
| 2025-09-11 |
175.8191 KRW |
447,626.2111 MOVE |
175.0000 KRW |
174.0000 KRW |
177.0000 KRW |
177.0000 KRW |
| 2025-09-10 |
180.3595 KRW |
782,234.5871 MOVE |
179.0000 KRW |
178.0000 KRW |
183.0000 KRW |
181.0000 KRW |
| 2025-09-09 |
172.8688 KRW |
789,851.5320 MOVE |
174.0000 KRW |
171.0000 KRW |
175.0000 KRW |
174.0000 KRW |
| 2025-09-08 |
171.3036 KRW |
1,965,737.1003 MOVE |
169.0000 KRW |
169.0000 KRW |
174.0000 KRW |
174.0000 KRW |
| 2025-09-07 |
163.8021 KRW |
333,342.9323 MOVE |
165.0000 KRW |
162.0000 KRW |
165.0000 KRW |
164.0000 KRW |
| 2025-09-06 |
165.4053 KRW |
811,805.9991 MOVE |
165.0000 KRW |
163.0000 KRW |
168.0000 KRW |
165.0000 KRW |
| 2025-09-05 |
161.8359 KRW |
473,604.9228 MOVE |
161.0000 KRW |
161.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2025-09-04 |
160.8264 KRW |
457,948.1937 MOVE |
161.0000 KRW |
159.0000 KRW |
162.0000 KRW |
162.0000 KRW |
| 2025-09-03 |
166.6168 KRW |
290,187.3383 MOVE |
167.0000 KRW |
165.0000 KRW |
167.0000 KRW |
167.0000 KRW |
| 2025-09-02 |
163.4528 KRW |
723,489.2158 MOVE |
165.0000 KRW |
162.0000 KRW |
165.0000 KRW |
165.0000 KRW |
| 2025-09-01 |
162.0320 KRW |
1,418,843.7693 MOVE |
165.0000 KRW |
159.0000 KRW |
166.0000 KRW |
162.0000 KRW |
| 2025-08-31 |
169.9777 KRW |
236,941.5753 MOVE |
170.0000 KRW |
169.0000 KRW |
171.0000 KRW |
170.0000 KRW |
| 2025-08-30 |
171.8740 KRW |
1,404,831.8696 MOVE |
172.0000 KRW |
170.0000 KRW |
173.0000 KRW |
173.0000 KRW |
| 2025-08-29 |
169.9281 KRW |
1,038,024.2728 MOVE |
170.0000 KRW |
168.0000 KRW |
172.0000 KRW |
168.0000 KRW |
| 2025-08-28 |
177.4167 KRW |
2,679,228.6112 MOVE |
178.0000 KRW |
173.0000 KRW |
182.0000 KRW |
177.0000 KRW |
| 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 |