Identifier on Bithumb: KRW-MOODENG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-01 |
156.9661 KRW |
1,870,903.5401 MOODENG |
156.0000 KRW |
156.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2025-10-31 |
156.8816 KRW |
5,402,646.4075 MOODENG |
159.0000 KRW |
154.0000 KRW |
161.0000 KRW |
156.0000 KRW |
| 2025-10-30 |
156.2582 KRW |
5,456,021.3289 MOODENG |
161.0000 KRW |
152.0000 KRW |
162.0000 KRW |
157.0000 KRW |
| 2025-10-29 |
172.1055 KRW |
16,938,966.7877 MOODENG |
171.0000 KRW |
167.0000 KRW |
179.0000 KRW |
175.0000 KRW |
| 2025-10-28 |
171.5802 KRW |
11,943,357.9595 MOODENG |
175.0000 KRW |
167.0000 KRW |
177.0000 KRW |
169.0000 KRW |
| 2025-10-27 |
178.1432 KRW |
10,058,135.3371 MOODENG |
174.0000 KRW |
174.0000 KRW |
182.0000 KRW |
175.0000 KRW |
| 2025-10-26 |
175.0050 KRW |
3,732,379.6496 MOODENG |
176.0000 KRW |
173.0000 KRW |
177.0000 KRW |
175.0000 KRW |
| 2025-10-25 |
173.8588 KRW |
4,652,159.7160 MOODENG |
172.0000 KRW |
172.0000 KRW |
177.0000 KRW |
175.0000 KRW |
| 2025-10-24 |
168.1841 KRW |
4,135,619.2418 MOODENG |
167.0000 KRW |
165.0000 KRW |
171.0000 KRW |
170.0000 KRW |
| 2025-10-23 |
166.1644 KRW |
6,230,188.3782 MOODENG |
164.0000 KRW |
163.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2025-10-22 |
164.3984 KRW |
5,904,635.4754 MOODENG |
168.0000 KRW |
160.0000 KRW |
169.0000 KRW |
161.0000 KRW |
| 2025-10-21 |
174.5243 KRW |
9,949,172.6526 MOODENG |
175.0000 KRW |
170.0000 KRW |
179.0000 KRW |
171.0000 KRW |
| 2025-10-20 |
172.4378 KRW |
6,736,986.9765 MOODENG |
176.0000 KRW |
170.0000 KRW |
176.0000 KRW |
173.0000 KRW |
| 2025-10-19 |
172.5745 KRW |
3,572,441.1447 MOODENG |
172.0000 KRW |
171.0000 KRW |
175.0000 KRW |
172.0000 KRW |
| 2025-10-18 |
165.5535 KRW |
3,508,751.7107 MOODENG |
166.0000 KRW |
164.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2025-10-17 |
166.3725 KRW |
7,717,893.6796 MOODENG |
164.0000 KRW |
163.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2025-10-16 |
171.8309 KRW |
12,066,209.4468 MOODENG |
176.0000 KRW |
169.0000 KRW |
177.0000 KRW |
171.0000 KRW |
| 2025-10-15 |
183.7142 KRW |
11,751,019.3278 MOODENG |
183.0000 KRW |
180.0000 KRW |
188.0000 KRW |
181.0000 KRW |
| 2025-10-14 |
185.6424 KRW |
14,414,419.4929 MOODENG |
181.0000 KRW |
180.0000 KRW |
190.0000 KRW |
186.0000 KRW |
| 2025-10-13 |
188.6279 KRW |
13,242,941.2137 MOODENG |
183.0000 KRW |
183.0000 KRW |
191.0000 KRW |
189.0000 KRW |
| 2025-10-12 |
191.8485 KRW |
48,224,946.3440 MOODENG |
174.0000 KRW |
173.0000 KRW |
203.0000 KRW |
189.0000 KRW |
| 2025-10-11 |
164.9828 KRW |
10,867,695.1140 MOODENG |
169.0000 KRW |
157.0000 KRW |
172.0000 KRW |
161.0000 KRW |
| 2025-10-10 |
176.7125 KRW |
81,794,151.3872 MOODENG |
220.0000 KRW |
122.0000 KRW |
221.0000 KRW |
158.0000 KRW |
| 2025-10-09 |
219.5277 KRW |
6,696,224.8954 MOODENG |
220.0000 KRW |
217.0000 KRW |
222.0000 KRW |
222.0000 KRW |
| 2025-10-08 |
231.8321 KRW |
12,668,139.0917 MOODENG |
229.0000 KRW |
228.0000 KRW |
235.0000 KRW |
230.0000 KRW |
| 2025-10-07 |
228.9711 KRW |
13,299,795.7088 MOODENG |
230.0000 KRW |
225.0000 KRW |
232.0000 KRW |
228.0000 KRW |
| 2025-10-06 |
242.4976 KRW |
16,509,704.9301 MOODENG |
241.0000 KRW |
240.0000 KRW |
246.0000 KRW |
242.0000 KRW |
| 2025-10-05 |
237.0503 KRW |
7,990,281.9540 MOODENG |
238.0000 KRW |
233.0000 KRW |
242.0000 KRW |
236.0000 KRW |
| 2025-10-04 |
232.7465 KRW |
9,023,297.6064 MOODENG |
232.0000 KRW |
228.0000 KRW |
238.0000 KRW |
237.0000 KRW |
| 2025-10-03 |
229.1702 KRW |
25,596,358.9147 MOODENG |
225.0000 KRW |
223.0000 KRW |
236.0000 KRW |
232.0000 KRW |
| 2025-10-02 |
227.9060 KRW |
18,453,185.3547 MOODENG |
221.0000 KRW |
219.0000 KRW |
234.0000 KRW |
231.0000 KRW |
| 2025-10-01 |
219.0249 KRW |
11,202,539.5610 MOODENG |
216.0000 KRW |
215.0000 KRW |
224.0000 KRW |
218.0000 KRW |
| 2025-09-30 |
205.6757 KRW |
8,847,734.1974 MOODENG |
206.0000 KRW |
202.0000 KRW |
212.0000 KRW |
209.0000 KRW |
| 2025-09-29 |
212.6124 KRW |
8,766,164.6030 MOODENG |
217.0000 KRW |
208.0000 KRW |
218.0000 KRW |
210.0000 KRW |
| 2025-09-28 |
214.7257 KRW |
7,185,052.6616 MOODENG |
211.0000 KRW |
210.0000 KRW |
219.0000 KRW |
219.0000 KRW |
| 2025-09-27 |
212.3144 KRW |
3,259,371.4902 MOODENG |
211.0000 KRW |
210.0000 KRW |
216.0000 KRW |
214.0000 KRW |
| 2025-09-26 |
215.8068 KRW |
8,937,669.4846 MOODENG |
214.0000 KRW |
213.0000 KRW |
218.0000 KRW |
215.0000 KRW |
| 2025-09-25 |
207.2103 KRW |
12,741,189.6453 MOODENG |
211.0000 KRW |
202.0000 KRW |
212.0000 KRW |
206.0000 KRW |
| 2025-09-24 |
218.4717 KRW |
9,156,478.2865 MOODENG |
223.0000 KRW |
215.0000 KRW |
224.0000 KRW |
215.0000 KRW |
| 2025-09-23 |
212.1171 KRW |
12,441,344.5673 MOODENG |
210.0000 KRW |
208.0000 KRW |
216.0000 KRW |
214.0000 KRW |
| 2025-09-22 |
214.0427 KRW |
14,476,491.7017 MOODENG |
217.0000 KRW |
210.0000 KRW |
218.0000 KRW |
213.0000 KRW |
| 2025-09-21 |
235.0985 KRW |
10,642,059.1879 MOODENG |
238.0000 KRW |
231.0000 KRW |
239.0000 KRW |
232.0000 KRW |
| 2025-09-20 |
243.2985 KRW |
9,883,016.5579 MOODENG |
243.0000 KRW |
240.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2025-09-19 |
248.0251 KRW |
18,529,650.0920 MOODENG |
246.0000 KRW |
240.0000 KRW |
254.0000 KRW |
249.0000 KRW |
| 2025-09-18 |
269.6520 KRW |
75,745,911.9400 MOODENG |
258.0000 KRW |
257.0000 KRW |
278.0000 KRW |
262.0000 KRW |
| 2025-09-17 |
254.4255 KRW |
58,324,497.4090 MOODENG |
247.0000 KRW |
244.0000 KRW |
264.0000 KRW |
260.0000 KRW |
| 2025-09-16 |
246.6575 KRW |
50,801,426.5298 MOODENG |
237.0000 KRW |
235.0000 KRW |
260.0000 KRW |
252.0000 KRW |
| 2025-09-15 |
253.4536 KRW |
27,714,702.8530 MOODENG |
256.0000 KRW |
246.0000 KRW |
261.0000 KRW |
251.0000 KRW |
| 2025-09-14 |
301.9492 KRW |
69,243,290.5031 MOODENG |
300.0000 KRW |
289.0000 KRW |
315.0000 KRW |
299.0000 KRW |
| 2025-09-13 |
304.3871 KRW |
113,602,889.3151 MOODENG |
296.0000 KRW |
292.0000 KRW |
317.0000 KRW |
303.0000 KRW |