Identifier on Bithumb: KRW-MOVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
257.3061 KRW |
6,767,345.4725 MOVE |
253.0000 KRW |
248.0000 KRW |
266.0000 KRW |
264.0000 KRW |
| 2025-05-08 |
235.1082 KRW |
6,816,771.9529 MOVE |
228.0000 KRW |
228.0000 KRW |
241.0000 KRW |
236.0000 KRW |
| 2025-05-07 |
222.3052 KRW |
7,125,821.0236 MOVE |
227.0000 KRW |
218.0000 KRW |
228.0000 KRW |
223.0000 KRW |
| 2025-05-06 |
234.1222 KRW |
16,891,579.2991 MOVE |
252.0000 KRW |
217.0000 KRW |
253.0000 KRW |
220.0000 KRW |
| 2025-05-05 |
235.9418 KRW |
3,848,452.9278 MOVE |
236.0000 KRW |
231.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2025-05-04 |
246.2874 KRW |
4,081,369.1432 MOVE |
251.0000 KRW |
242.0000 KRW |
252.0000 KRW |
246.0000 KRW |
| 2025-05-03 |
258.7803 KRW |
9,554,162.0472 MOVE |
263.0000 KRW |
255.0000 KRW |
264.0000 KRW |
257.0000 KRW |
| 2025-05-02 |
277.7819 KRW |
11,817,038.5674 MOVE |
285.0000 KRW |
272.0000 KRW |
285.0000 KRW |
280.0000 KRW |
| 2025-05-01 |
297.2666 KRW |
60,036,892.7984 MOVE |
356.0000 KRW |
272.0000 KRW |
359.0000 KRW |
291.0000 KRW |
| 2025-04-30 |
347.4773 KRW |
3,973,901.4102 MOVE |
345.0000 KRW |
344.0000 KRW |
351.0000 KRW |
349.0000 KRW |
| 2025-04-29 |
348.7462 KRW |
6,209,090.5213 MOVE |
355.0000 KRW |
338.0000 KRW |
361.0000 KRW |
344.0000 KRW |
| 2025-04-28 |
339.6590 KRW |
4,915,898.7123 MOVE |
341.0000 KRW |
331.0000 KRW |
349.0000 KRW |
349.0000 KRW |
| 2025-04-27 |
340.8309 KRW |
4,323,109.4397 MOVE |
345.0000 KRW |
335.0000 KRW |
347.0000 KRW |
340.0000 KRW |
| 2025-04-26 |
352.6469 KRW |
3,013,301.3237 MOVE |
350.0000 KRW |
348.0000 KRW |
357.0000 KRW |
356.0000 KRW |
| 2025-04-25 |
341.2843 KRW |
4,031,457.3024 MOVE |
345.0000 KRW |
335.0000 KRW |
349.0000 KRW |
348.0000 KRW |
| 2025-04-24 |
339.6597 KRW |
4,416,984.1771 MOVE |
335.0000 KRW |
334.0000 KRW |
344.0000 KRW |
341.0000 KRW |
| 2025-04-23 |
354.8855 KRW |
20,527,102.2116 MOVE |
349.0000 KRW |
336.0000 KRW |
380.0000 KRW |
352.0000 KRW |
| 2025-04-22 |
325.9140 KRW |
3,969,918.3726 MOVE |
329.0000 KRW |
320.0000 KRW |
333.0000 KRW |
332.0000 KRW |
| 2025-04-21 |
324.1223 KRW |
4,355,272.1522 MOVE |
332.0000 KRW |
317.0000 KRW |
335.0000 KRW |
323.0000 KRW |
| 2025-04-20 |
318.9072 KRW |
4,133,623.2618 MOVE |
320.0000 KRW |
315.0000 KRW |
326.0000 KRW |
324.0000 KRW |
| 2025-04-19 |
339.8398 KRW |
2,723,854.9695 MOVE |
345.0000 KRW |
333.0000 KRW |
346.0000 KRW |
336.0000 KRW |
| 2025-04-18 |
343.6219 KRW |
1,555,671.6465 MOVE |
341.0000 KRW |
337.0000 KRW |
350.0000 KRW |
348.0000 KRW |
| 2025-04-17 |
339.6223 KRW |
2,995,511.8025 MOVE |
338.0000 KRW |
332.0000 KRW |
351.0000 KRW |
343.0000 KRW |
| 2025-04-16 |
361.9929 KRW |
4,015,365.7723 MOVE |
376.0000 KRW |
351.0000 KRW |
376.0000 KRW |
361.0000 KRW |
| 2025-04-15 |
404.5150 KRW |
6,499,443.8286 MOVE |
420.0000 KRW |
388.0000 KRW |
420.0000 KRW |
407.0000 KRW |
| 2025-04-14 |
429.9379 KRW |
3,272,036.2420 MOVE |
445.0000 KRW |
418.0000 KRW |
445.0000 KRW |
429.0000 KRW |
| 2025-04-13 |
446.1612 KRW |
5,392,189.1442 MOVE |
458.0000 KRW |
429.0000 KRW |
467.0000 KRW |
436.0000 KRW |
| 2025-04-12 |
497.4459 KRW |
1,859,796.7624 MOVE |
498.0000 KRW |
488.0000 KRW |
507.0000 KRW |
498.0000 KRW |
| 2025-04-11 |
491.1832 KRW |
1,795,802.6430 MOVE |
490.0000 KRW |
485.0000 KRW |
499.0000 KRW |
490.0000 KRW |
| 2025-04-10 |
486.5018 KRW |
5,342,984.9239 MOVE |
462.0000 KRW |
462.0000 KRW |
507.0000 KRW |
473.0000 KRW |
| 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 |