Identifier on Bithumb: KRW-MOVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
203.8266 KRW |
1,499,031.5884 MOVE |
202.0000 KRW |
201.0000 KRW |
207.0000 KRW |
202.0000 KRW |
| 2025-07-07 |
204.9610 KRW |
1,999,543.6866 MOVE |
206.0000 KRW |
204.0000 KRW |
207.0000 KRW |
205.0000 KRW |
| 2025-07-06 |
211.5686 KRW |
1,039,279.5770 MOVE |
211.0000 KRW |
210.0000 KRW |
214.0000 KRW |
213.0000 KRW |
| 2025-07-05 |
213.4139 KRW |
2,104,458.5654 MOVE |
217.0000 KRW |
212.0000 KRW |
218.0000 KRW |
213.0000 KRW |
| 2025-07-04 |
218.7503 KRW |
2,299,009.4155 MOVE |
221.0000 KRW |
215.0000 KRW |
223.0000 KRW |
218.0000 KRW |
| 2025-07-03 |
225.9125 KRW |
3,468,042.0231 MOVE |
227.0000 KRW |
224.0000 KRW |
228.0000 KRW |
227.0000 KRW |
| 2025-07-02 |
234.0687 KRW |
4,423,379.5108 MOVE |
231.0000 KRW |
230.0000 KRW |
238.0000 KRW |
237.0000 KRW |
| 2025-07-01 |
240.7778 KRW |
8,673,736.0017 MOVE |
242.0000 KRW |
233.0000 KRW |
253.0000 KRW |
236.0000 KRW |
| 2025-06-30 |
233.6848 KRW |
5,099,723.6030 MOVE |
235.0000 KRW |
228.0000 KRW |
238.0000 KRW |
229.0000 KRW |
| 2025-06-29 |
248.1135 KRW |
3,234,994.8087 MOVE |
251.0000 KRW |
245.0000 KRW |
253.0000 KRW |
248.0000 KRW |
| 2025-06-28 |
244.9091 KRW |
2,232,002.8628 MOVE |
245.0000 KRW |
242.0000 KRW |
248.0000 KRW |
247.0000 KRW |
| 2025-06-27 |
252.7073 KRW |
5,878,770.8017 MOVE |
254.0000 KRW |
248.0000 KRW |
260.0000 KRW |
254.0000 KRW |
| 2025-06-26 |
249.0763 KRW |
8,837,570.8195 MOVE |
249.0000 KRW |
244.0000 KRW |
256.0000 KRW |
251.0000 KRW |
| 2025-06-25 |
240.1156 KRW |
7,444,416.4140 MOVE |
244.0000 KRW |
235.0000 KRW |
247.0000 KRW |
241.0000 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 |