Identifier on Bithumb: KRW-MOVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
490.7669 KRW |
2,634,744.9143 MOVE |
462.0000 KRW |
462.0000 KRW |
507.0000 KRW |
495.0000 KRW |
| 2025-04-08 |
475.7579 KRW |
1,123,657.6919 MOVE |
481.0000 KRW |
464.0000 KRW |
485.0000 KRW |
467.0000 KRW |
| 2025-04-07 |
486.9927 KRW |
1,358,489.3923 MOVE |
480.0000 KRW |
470.0000 KRW |
504.0000 KRW |
492.0000 KRW |
| 2025-04-06 |
498.1426 KRW |
2,806,753.9991 MOVE |
529.0000 KRW |
473.0000 KRW |
532.0000 KRW |
477.0000 KRW |
| 2025-04-05 |
552.2105 KRW |
647,282.5698 MOVE |
550.0000 KRW |
547.0000 KRW |
557.0000 KRW |
550.0000 KRW |
| 2025-04-04 |
559.4098 KRW |
1,066,419.8682 MOVE |
564.0000 KRW |
551.0000 KRW |
572.0000 KRW |
561.0000 KRW |
| 2025-04-03 |
573.2299 KRW |
920,505.4392 MOVE |
560.0000 KRW |
558.0000 KRW |
587.0000 KRW |
580.0000 KRW |
| 2025-04-02 |
587.0193 KRW |
3,036,567.4369 MOVE |
592.0000 KRW |
564.0000 KRW |
609.0000 KRW |
566.0000 KRW |
| 2025-04-01 |
610.9727 KRW |
1,381,518.9339 MOVE |
610.0000 KRW |
600.0000 KRW |
624.0000 KRW |
623.0000 KRW |
| 2025-03-31 |
602.0437 KRW |
1,581,589.5643 MOVE |
614.0000 KRW |
593.0000 KRW |
618.0000 KRW |
596.0000 KRW |
| 2025-03-30 |
638.5924 KRW |
1,578,241.1137 MOVE |
650.0000 KRW |
627.0000 KRW |
652.0000 KRW |
636.0000 KRW |
| 2025-03-29 |
664.0732 KRW |
812,703.6224 MOVE |
677.0000 KRW |
654.0000 KRW |
679.0000 KRW |
663.0000 KRW |
| 2025-03-28 |
725.3574 KRW |
1,595,835.4661 MOVE |
709.0000 KRW |
704.0000 KRW |
748.0000 KRW |
737.0000 KRW |
| 2025-03-27 |
727.4995 KRW |
920,982.2813 MOVE |
732.0000 KRW |
720.0000 KRW |
740.0000 KRW |
724.0000 KRW |
| 2025-03-26 |
757.1425 KRW |
3,309,072.5777 MOVE |
758.0000 KRW |
744.0000 KRW |
770.0000 KRW |
754.0000 KRW |
| 2025-03-25 |
796.7425 KRW |
45,250,497.4760 MOVE |
674.0000 KRW |
674.0000 KRW |
878.0000 KRW |
813.0000 KRW |
| 2025-03-24 |
641.2839 KRW |
1,300,554.8492 MOVE |
632.0000 KRW |
632.0000 KRW |
648.0000 KRW |
639.0000 KRW |
| 2025-03-23 |
635.8276 KRW |
2,420,003.8542 MOVE |
638.0000 KRW |
626.0000 KRW |
650.0000 KRW |
631.0000 KRW |
| 2025-03-22 |
638.7638 KRW |
362,744.0825 MOVE |
638.0000 KRW |
633.0000 KRW |
649.0000 KRW |
649.0000 KRW |
| 2025-03-21 |
630.7588 KRW |
1,085,574.7943 MOVE |
636.0000 KRW |
619.0000 KRW |
651.0000 KRW |
638.0000 KRW |
| 2025-03-20 |
652.7780 KRW |
635,457.6121 MOVE |
667.0000 KRW |
640.0000 KRW |
668.0000 KRW |
644.0000 KRW |
| 2025-03-19 |
659.5285 KRW |
767,683.7806 MOVE |
661.0000 KRW |
647.0000 KRW |
669.0000 KRW |
667.0000 KRW |
| 2025-03-18 |
634.2544 KRW |
1,766,644.2372 MOVE |
636.0000 KRW |
619.0000 KRW |
659.0000 KRW |
651.0000 KRW |
| 2025-03-17 |
649.8287 KRW |
985,283.4360 MOVE |
640.0000 KRW |
635.0000 KRW |
661.0000 KRW |
657.0000 KRW |
| 2025-03-16 |
645.5183 KRW |
1,963,839.3999 MOVE |
656.0000 KRW |
630.0000 KRW |
670.0000 KRW |
638.0000 KRW |
| 2025-03-15 |
682.9412 KRW |
1,201,489.2947 MOVE |
686.0000 KRW |
672.0000 KRW |
690.0000 KRW |
683.0000 KRW |
| 2025-03-14 |
677.5403 KRW |
1,864,879.6640 MOVE |
681.0000 KRW |
663.0000 KRW |
690.0000 KRW |
665.0000 KRW |
| 2025-03-13 |
666.3156 KRW |
1,189,061.0011 MOVE |
680.0000 KRW |
650.0000 KRW |
686.0000 KRW |
657.0000 KRW |
| 2025-03-12 |
692.5675 KRW |
3,399,109.4588 MOVE |
704.0000 KRW |
679.0000 KRW |
711.0000 KRW |
706.0000 KRW |
| 2025-03-11 |
737.3531 KRW |
2,633,057.1893 MOVE |
725.0000 KRW |
719.0000 KRW |
757.0000 KRW |
738.0000 KRW |
| 2025-03-10 |
775.7481 KRW |
14,984,914.4651 MOVE |
739.0000 KRW |
732.0000 KRW |
831.0000 KRW |
747.0000 KRW |
| 2025-03-09 |
741.3556 KRW |
5,802,818.8552 MOVE |
754.0000 KRW |
695.0000 KRW |
770.0000 KRW |
701.0000 KRW |
| 2025-03-08 |
727.0390 KRW |
2,232,234.4110 MOVE |
729.0000 KRW |
714.0000 KRW |
742.0000 KRW |
733.0000 KRW |
| 2025-03-07 |
763.4976 KRW |
9,168,401.8748 MOVE |
783.0000 KRW |
735.0000 KRW |
794.0000 KRW |
741.0000 KRW |
| 2025-03-06 |
719.4977 KRW |
2,443,659.7688 MOVE |
716.0000 KRW |
701.0000 KRW |
738.0000 KRW |
726.0000 KRW |
| 2025-03-05 |
622.7809 KRW |
1,553,947.2993 MOVE |
605.0000 KRW |
597.0000 KRW |
648.0000 KRW |
641.0000 KRW |
| 2025-03-04 |
591.0874 KRW |
1,740,756.4302 MOVE |
581.0000 KRW |
562.0000 KRW |
617.0000 KRW |
603.0000 KRW |
| 2025-03-03 |
661.2389 KRW |
1,891,050.4355 MOVE |
698.0000 KRW |
623.0000 KRW |
713.0000 KRW |
644.0000 KRW |
| 2025-03-02 |
764.7595 KRW |
8,023,835.0677 MOVE |
656.0000 KRW |
652.0000 KRW |
826.0000 KRW |
799.0000 KRW |
| 2025-03-01 |
652.6937 KRW |
421,188.7963 MOVE |
641.0000 KRW |
640.0000 KRW |
670.0000 KRW |
664.0000 KRW |
| 2025-02-28 |
660.3260 KRW |
820,936.6449 MOVE |
648.0000 KRW |
647.0000 KRW |
677.0000 KRW |
655.0000 KRW |
| 2025-02-27 |
671.4874 KRW |
3,440,501.8682 MOVE |
661.0000 KRW |
645.0000 KRW |
697.0000 KRW |
685.0000 KRW |
| 2025-02-26 |
661.8413 KRW |
1,346,189.0728 MOVE |
661.0000 KRW |
645.0000 KRW |
675.0000 KRW |
669.0000 KRW |
| 2025-02-25 |
606.6839 KRW |
1,200,025.2711 MOVE |
592.0000 KRW |
587.0000 KRW |
627.0000 KRW |
622.0000 KRW |
| 2025-02-24 |
635.0808 KRW |
3,368,753.5530 MOVE |
651.0000 KRW |
592.0000 KRW |
672.0000 KRW |
610.0000 KRW |
| 2025-02-23 |
709.8915 KRW |
729,328.4553 MOVE |
714.0000 KRW |
700.0000 KRW |
721.0000 KRW |
719.0000 KRW |
| 2025-02-22 |
725.6039 KRW |
1,557,782.0839 MOVE |
716.0000 KRW |
712.0000 KRW |
734.0000 KRW |
733.0000 KRW |
| 2025-02-21 |
736.8852 KRW |
2,376,341.1650 MOVE |
764.0000 KRW |
716.0000 KRW |
768.0000 KRW |
718.0000 KRW |
| 2025-02-20 |
709.9054 KRW |
4,016,022.0272 MOVE |
702.0000 KRW |
685.0000 KRW |
744.0000 KRW |
743.0000 KRW |
| 2025-02-19 |
735.8997 KRW |
1,377,848.4674 MOVE |
737.0000 KRW |
724.0000 KRW |
751.0000 KRW |
735.0000 KRW |