Crypto exchange Bithumb
Market Moo Deng (moodengsol.com) (MOODENG) / KRW
Identifier on Bithumb: KRW-MOODENG12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-18 | 38.5500 KRW | 4,771,516.6000 MOODENG | 37.9400 KRW | 37.6000 KRW | 39.3800 KRW | 38.1600 KRW |
| 2025-04-17 | 36.5141 KRW | 12,194,241.4731 MOODENG | 34.5700 KRW | 34.4800 KRW | 37.9000 KRW | 36.8200 KRW |
| 2025-04-16 | 34.4498 KRW | 9,747,842.4685 MOODENG | 34.8400 KRW | 33.3200 KRW | 35.3700 KRW | 34.7000 KRW |
| 2025-04-15 | 36.8052 KRW | 11,699,242.1240 MOODENG | 37.9100 KRW | 35.5900 KRW | 38.6600 KRW | 35.5900 KRW |
| 2025-04-14 | 39.4277 KRW | 18,008,156.2064 MOODENG | 42.0000 KRW | 38.0300 KRW | 42.0000 KRW | 39.3800 KRW |
| 2025-04-13 | 41.2120 KRW | 61,864,811.8653 MOODENG | 40.9000 KRW | 37.6800 KRW | 44.9400 KRW | 38.0800 KRW |
| 2025-04-12 | 40.3260 KRW | 11,230,508.1839 MOODENG | 40.5800 KRW | 38.9200 KRW | 41.6900 KRW | 40.2700 KRW |
| 2025-04-11 | 36.8752 KRW | 6,240,824.4314 MOODENG | 36.1400 KRW | 35.9000 KRW | 37.8300 KRW | 37.5700 KRW |
| 2025-04-10 | 36.1416 KRW | 10,026,851.1967 MOODENG | 33.9700 KRW | 33.9700 KRW | 37.4500 KRW | 35.0600 KRW |
| 2025-04-09 | 36.1010 KRW | 4,185,131.5554 MOODENG | 33.9700 KRW | 33.9700 KRW | 37.4500 KRW | 36.9900 KRW |
| 2025-04-08 | 33.6811 KRW | 1,399,795.3732 MOODENG | 33.9700 KRW | 32.9500 KRW | 34.3700 KRW | 33.2900 KRW |
| 2025-04-07 | 35.5342 KRW | 4,050,791.9862 MOODENG | 35.9100 KRW | 34.8300 KRW | 36.2100 KRW | 35.5500 KRW |
| 2025-04-06 | 33.9942 KRW | 12,502,940.9964 MOODENG | 36.5000 KRW | 32.3800 KRW | 36.7100 KRW | 33.6200 KRW |
| 2025-04-05 | 38.5702 KRW | 809,755.5275 MOODENG | 38.9700 KRW | 38.2200 KRW | 39.0800 KRW | 38.5400 KRW |
| 2025-04-04 | 39.5336 KRW | 2,119,699.8473 MOODENG | 39.2600 KRW | 38.8000 KRW | 40.2100 KRW | 39.5000 KRW |
| 2025-04-03 | 39.0004 KRW | 5,613,105.6235 MOODENG | 37.1900 KRW | 37.1300 KRW | 40.4300 KRW | 39.7000 KRW |
| 2025-04-02 | 42.9718 KRW | 10,539,067.1073 MOODENG | 42.8800 KRW | 40.8900 KRW | 44.6000 KRW | 40.9100 KRW |
| 2025-04-01 | 47.7792 KRW | 6,042,890.6521 MOODENG | 48.5000 KRW | 45.2800 KRW | 50.0900 KRW | 46.7900 KRW |
| 2025-03-31 | 49.3730 KRW | 2,968,559.5633 MOODENG | 50.3300 KRW | 48.4800 KRW | 50.4800 KRW | 48.5000 KRW |
| 2025-03-30 | 50.2288 KRW | 3,135,141.7329 MOODENG | 49.8800 KRW | 49.2600 KRW | 51.2900 KRW | 50.3600 KRW |
| 2025-03-29 | 49.8469 KRW | 4,212,897.5131 MOODENG | 50.0700 KRW | 48.4400 KRW | 50.7700 KRW | 49.8800 KRW |
| 2025-03-28 | 54.4211 KRW | 3,136,362.2925 MOODENG | 54.2700 KRW | 53.7300 KRW | 55.3400 KRW | 54.9100 KRW |
| 2025-03-27 | 64.1019 KRW | 3,829,304.7788 MOODENG | 66.0900 KRW | 62.3000 KRW | 66.0900 KRW | 62.6500 KRW |
| 2025-03-26 | 65.4311 KRW | 9,966,052.1880 MOODENG | 66.4300 KRW | 63.9900 KRW | 66.8200 KRW | 64.7700 KRW |
| 2025-03-25 | 60.0806 KRW | 2,936,479.9958 MOODENG | 59.2800 KRW | 59.0500 KRW | 61.0500 KRW | 60.2500 KRW |
| 2025-03-24 | 59.7037 KRW | 3,126,658.1959 MOODENG | 59.9500 KRW | 58.7900 KRW | 60.3400 KRW | 59.2900 KRW |
| 2025-03-23 | 55.8285 KRW | 8,655,785.0621 MOODENG | 55.5800 KRW | 53.0300 KRW | 57.7700 KRW | 56.5600 KRW |
| 2025-03-22 | 56.2606 KRW | 1,789,822.8769 MOODENG | 55.5800 KRW | 55.3500 KRW | 56.6500 KRW | 55.8400 KRW |
| 2025-03-21 | 54.0133 KRW | 3,594,272.8537 MOODENG | 53.5800 KRW | 52.9700 KRW | 55.1800 KRW | 53.9100 KRW |
| 2025-03-20 | 56.9717 KRW | 1,553,362.4509 MOODENG | 58.1400 KRW | 55.4900 KRW | 58.1400 KRW | 55.4900 KRW |
| 2025-03-19 | 57.6300 KRW | 4,172,359.7513 MOODENG | 59.1800 KRW | 55.8600 KRW | 59.2800 KRW | 58.8100 KRW |
| 2025-03-18 | 56.3986 KRW | 2,854,736.3267 MOODENG | 57.6500 KRW | 55.2000 KRW | 57.6500 KRW | 56.9900 KRW |
| 2025-03-17 | 60.5551 KRW | 1,686,553.1580 MOODENG | 59.8500 KRW | 58.8000 KRW | 61.9400 KRW | 61.4500 KRW |
| 2025-03-16 | 57.0434 KRW | 3,143,670.1647 MOODENG | 57.8900 KRW | 55.7000 KRW | 59.5900 KRW | 55.9300 KRW |
| 2025-03-15 | 60.9952 KRW | 3,128,311.4036 MOODENG | 60.7800 KRW | 59.9600 KRW | 62.3200 KRW | 60.4100 KRW |
| 2025-03-14 | 60.9829 KRW | 3,812,136.6367 MOODENG | 60.8600 KRW | 59.0300 KRW | 62.7200 KRW | 59.1500 KRW |
| 2025-03-13 | 53.2306 KRW | 3,467,542.8300 MOODENG | 54.3300 KRW | 52.4000 KRW | 54.4000 KRW | 52.9500 KRW |
| 2025-03-12 | 55.1351 KRW | 2,909,401.2935 MOODENG | 54.8300 KRW | 53.6400 KRW | 57.0000 KRW | 56.7900 KRW |
| 2025-03-11 | 57.9125 KRW | 6,448,436.6366 MOODENG | 55.2300 KRW | 55.1800 KRW | 59.8100 KRW | 57.5500 KRW |
| 2025-03-10 | 53.9388 KRW | 13,332,446.0934 MOODENG | 53.1200 KRW | 50.2200 KRW | 57.6500 KRW | 53.7600 KRW |
| 2025-03-09 | 51.2172 KRW | 14,460,643.7139 MOODENG | 54.9200 KRW | 48.6200 KRW | 55.0000 KRW | 51.5000 KRW |
| 2025-03-08 | 58.3201 KRW | 3,267,554.0047 MOODENG | 58.4500 KRW | 56.8800 KRW | 60.2800 KRW | 58.6400 KRW |
| 2025-03-07 | 61.2578 KRW | 6,170,478.5187 MOODENG | 61.8300 KRW | 59.9200 KRW | 63.2900 KRW | 61.4800 KRW |
| 2025-03-06 | 64.5532 KRW | 11,295,106.1555 MOODENG | 68.3100 KRW | 61.1000 KRW | 69.5700 KRW | 63.3400 KRW |
| 2025-03-05 | 69.3576 KRW | 3,764,687.7948 MOODENG | 70.1200 KRW | 67.7200 KRW | 70.8400 KRW | 69.7700 KRW |
| 2025-03-04 | 69.6284 KRW | 7,562,943.0293 MOODENG | 70.5300 KRW | 65.6900 KRW | 72.7100 KRW | 70.4800 KRW |
| 2025-03-03 | 79.1304 KRW | 11,113,917.5219 MOODENG | 83.2600 KRW | 73.1400 KRW | 84.6000 KRW | 75.4200 KRW |
| 2025-03-02 | 87.3126 KRW | 21,380,554.0837 MOODENG | 82.4600 KRW | 82.3300 KRW | 94.1900 KRW | 94.1900 KRW |
| 2025-03-01 | 81.6576 KRW | 7,710,767.4309 MOODENG | 83.6600 KRW | 80.0700 KRW | 83.9700 KRW | 81.5200 KRW |
| 2025-02-28 | 93.7289 KRW | 13,920,585.9309 MOODENG | 87.3000 KRW | 86.8600 KRW | 99.0000 KRW | 90.7800 KRW |
12