Market [unlinked] / KRW
Identifier on Bithumb: KRW-MAPO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
6.1501 KRW |
14,525,591.9544 |
6.0710 KRW |
5.9200 KRW |
6.3290 KRW |
6.0790 KRW |
| 2025-12-23 |
6.2364 KRW |
39,968,877.6698 |
6.2230 KRW |
6.0490 KRW |
6.4800 KRW |
6.0490 KRW |
| 2025-12-22 |
6.3518 KRW |
64,473,052.7151 |
6.1190 KRW |
6.1000 KRW |
6.6580 KRW |
6.4180 KRW |
| 2025-12-21 |
5.9777 KRW |
1,513,967.6540 |
6.0350 KRW |
5.9080 KRW |
6.1090 KRW |
6.0290 KRW |
| 2025-12-20 |
5.9564 KRW |
111,637.1210 |
5.9620 KRW |
5.9250 KRW |
6.0280 KRW |
6.0070 KRW |
| 2025-12-19 |
5.9750 KRW |
1,662,921.7604 |
5.9210 KRW |
5.8700 KRW |
6.0710 KRW |
5.8700 KRW |
| 2025-12-18 |
5.9301 KRW |
664,214.5871 |
5.9880 KRW |
5.8680 KRW |
5.9880 KRW |
5.8680 KRW |
| 2025-12-17 |
5.9800 KRW |
809,397.8050 |
6.0280 KRW |
5.8700 KRW |
6.0300 KRW |
5.9500 KRW |
| 2025-12-16 |
6.0202 KRW |
929,717.2130 |
5.9310 KRW |
5.8710 KRW |
6.0500 KRW |
5.8710 KRW |
| 2025-12-15 |
6.0587 KRW |
2,360,250.5854 |
6.1000 KRW |
5.9710 KRW |
6.1830 KRW |
6.0370 KRW |
| 2025-12-14 |
6.2216 KRW |
269,131.5662 |
6.2200 KRW |
6.2100 KRW |
6.2350 KRW |
6.2350 KRW |
| 2025-12-13 |
6.2157 KRW |
589,358.3012 |
6.2010 KRW |
6.1810 KRW |
6.2460 KRW |
6.2460 KRW |
| 2025-12-12 |
6.3305 KRW |
22,166,788.8507 |
6.3200 KRW |
6.0310 KRW |
6.6440 KRW |
6.0830 KRW |
| 2025-12-11 |
6.2710 KRW |
3,030,301.7782 |
6.3860 KRW |
6.2200 KRW |
6.3870 KRW |
6.3200 KRW |
| 2025-12-10 |
6.3814 KRW |
3,672,712.9706 |
6.3530 KRW |
6.3090 KRW |
6.4440 KRW |
6.3630 KRW |
| 2025-12-09 |
6.3856 KRW |
6,520,062.1333 |
6.3290 KRW |
6.2400 KRW |
6.4790 KRW |
6.4000 KRW |
| 2025-12-08 |
6.2036 KRW |
4,029,317.0122 |
6.2270 KRW |
6.1100 KRW |
6.3300 KRW |
6.2110 KRW |
| 2025-12-07 |
6.0331 KRW |
4,008,130.0068 |
6.0070 KRW |
5.9500 KRW |
6.0790 KRW |
6.0790 KRW |
| 2025-12-06 |
5.9485 KRW |
40,602.7535 |
5.9490 KRW |
5.9040 KRW |
5.9930 KRW |
5.9750 KRW |
| 2025-12-05 |
6.0849 KRW |
5,503,515.7299 |
6.1530 KRW |
6.0000 KRW |
6.2100 KRW |
6.0300 KRW |
| 2025-12-04 |
6.0109 KRW |
1,438,059.2439 |
6.0690 KRW |
5.9850 KRW |
6.0690 KRW |
6.0630 KRW |
| 2025-12-03 |
5.7954 KRW |
31,989.5110 |
5.8110 KRW |
5.7280 KRW |
5.8380 KRW |
5.7280 KRW |
| 2025-12-02 |
5.6890 KRW |
1,803,304.9411 |
5.5990 KRW |
5.5970 KRW |
5.7600 KRW |
5.6800 KRW |
| 2025-12-01 |
5.4916 KRW |
2,748,543.7582 |
5.6350 KRW |
5.4010 KRW |
5.6400 KRW |
5.4090 KRW |
| 2025-11-30 |
5.8045 KRW |
1,502,449.7263 |
5.7910 KRW |
5.7900 KRW |
5.8390 KRW |
5.8330 KRW |
| 2025-11-29 |
5.8149 KRW |
4,079,918.8273 |
5.8800 KRW |
5.6000 KRW |
6.0000 KRW |
5.9390 KRW |
| 2025-11-28 |
5.7348 KRW |
878,519.4638 |
5.8090 KRW |
5.6980 KRW |
5.8090 KRW |
5.7910 KRW |
| 2025-11-27 |
5.7627 KRW |
578,065.1481 |
5.7320 KRW |
5.7280 KRW |
5.8100 KRW |
5.7330 KRW |
| 2025-11-26 |
5.7178 KRW |
5,050,730.8036 |
5.6320 KRW |
5.6320 KRW |
5.7900 KRW |
5.7060 KRW |
| 2025-11-25 |
5.6072 KRW |
1,214,771.1357 |
5.6210 KRW |
5.5500 KRW |
5.6210 KRW |
5.5950 KRW |
| 2025-11-24 |
5.5591 KRW |
2,544,253.6493 |
5.4740 KRW |
5.4740 KRW |
5.6600 KRW |
5.5420 KRW |
| 2025-11-23 |
5.5138 KRW |
165,689,168.1548 |
5.2380 KRW |
5.2300 KRW |
5.7790 KRW |
5.3860 KRW |
| 2025-11-22 |
5.5242 KRW |
152,582,327.8064 |
5.2380 KRW |
5.2300 KRW |
5.7790 KRW |
5.3500 KRW |
| 2025-11-21 |
5.2212 KRW |
5,762,436.4868 |
5.2530 KRW |
5.1200 KRW |
5.2800 KRW |
5.2420 KRW |
| 2025-11-20 |
5.5637 KRW |
9,556,146.0301 |
5.5890 KRW |
5.4120 KRW |
5.7660 KRW |
5.4120 KRW |
| 2025-11-19 |
5.4891 KRW |
5,663,819.4578 |
5.5470 KRW |
5.3810 KRW |
5.5660 KRW |
5.4120 KRW |
| 2025-11-18 |
5.5016 KRW |
1,319,087.3990 |
5.4540 KRW |
5.4540 KRW |
5.5640 KRW |
5.4970 KRW |
| 2025-11-17 |
5.5097 KRW |
3,489,715.9265 |
5.5750 KRW |
5.4720 KRW |
5.5750 KRW |
5.4730 KRW |
| 2025-11-16 |
5.7281 KRW |
58,167,868.7891 |
5.5430 KRW |
5.4810 KRW |
6.0870 KRW |
5.5050 KRW |
| 2025-11-15 |
5.5575 KRW |
1,296,529.9123 |
5.5620 KRW |
5.5200 KRW |
5.5990 KRW |
5.5930 KRW |
| 2025-11-14 |
5.7668 KRW |
18,166,094.1089 |
5.6800 KRW |
5.5500 KRW |
6.1660 KRW |
5.6210 KRW |
| 2025-11-13 |
5.8405 KRW |
5,134,583.6583 |
5.8370 KRW |
5.7610 KRW |
5.8800 KRW |
5.7900 KRW |
| 2025-11-12 |
5.9856 KRW |
10,470,679.6199 |
6.0090 KRW |
5.9400 KRW |
6.0100 KRW |
6.0080 KRW |
| 2025-11-11 |
6.0716 KRW |
3,110,613.5181 |
6.0340 KRW |
6.0210 KRW |
6.1000 KRW |
6.0260 KRW |
| 2025-11-10 |
5.9154 KRW |
16,282,842.5567 |
6.0060 KRW |
5.8760 KRW |
6.0700 KRW |
5.9890 KRW |
| 2025-11-09 |
5.8326 KRW |
4,793,312.6750 |
5.8320 KRW |
5.7890 KRW |
5.8670 KRW |
5.8420 KRW |
| 2025-11-08 |
5.5642 KRW |
6,391,289.6749 |
5.6040 KRW |
5.5080 KRW |
5.6190 KRW |
5.5310 KRW |
| 2025-11-07 |
5.5248 KRW |
6,214,921.1453 |
5.4990 KRW |
5.4390 KRW |
5.5870 KRW |
5.5510 KRW |
| 2025-11-06 |
5.5138 KRW |
3,114,735.6045 |
5.5890 KRW |
5.5010 KRW |
5.6040 KRW |
5.5110 KRW |
| 2025-11-05 |
5.6128 KRW |
5,118,599.2859 |
5.5860 KRW |
5.5750 KRW |
5.7260 KRW |
5.7040 KRW |