Identifier on Bithumb: KRW-MOVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-02 |
100.1696 KRW |
2,232,110.2391 MOVE |
100.0000 KRW |
99.4100 KRW |
103.0000 KRW |
103.0000 KRW |
| 2025-11-01 |
102.6177 KRW |
275,165.5270 MOVE |
102.0000 KRW |
102.0000 KRW |
103.0000 KRW |
103.0000 KRW |
| 2025-10-31 |
100.0219 KRW |
462,642.1218 MOVE |
103.0000 KRW |
99.4700 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-10-30 |
99.4905 KRW |
5,040,618.5792 MOVE |
103.0000 KRW |
97.2100 KRW |
103.0000 KRW |
98.8500 KRW |
| 2025-10-29 |
108.8956 KRW |
2,860,338.6355 MOVE |
108.0000 KRW |
107.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-10-28 |
110.4245 KRW |
1,885,560.2766 MOVE |
112.0000 KRW |
108.0000 KRW |
113.0000 KRW |
109.0000 KRW |
| 2025-10-27 |
113.3188 KRW |
2,248,485.0225 MOVE |
111.0000 KRW |
111.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2025-10-26 |
111.8444 KRW |
1,922,840.2903 MOVE |
111.0000 KRW |
110.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2025-10-25 |
109.4442 KRW |
447,007.8129 MOVE |
110.0000 KRW |
109.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-10-24 |
108.6930 KRW |
2,015,872.6059 MOVE |
109.0000 KRW |
107.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-10-23 |
109.7737 KRW |
479,496.3186 MOVE |
110.0000 KRW |
109.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-10-22 |
110.2455 KRW |
2,220,186.2938 MOVE |
113.0000 KRW |
107.0000 KRW |
113.0000 KRW |
108.0000 KRW |
| 2025-10-21 |
116.8269 KRW |
1,076,520.8774 MOVE |
118.0000 KRW |
114.0000 KRW |
120.0000 KRW |
114.0000 KRW |
| 2025-10-20 |
116.5296 KRW |
976,054.5509 MOVE |
117.0000 KRW |
115.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-10-19 |
118.0404 KRW |
941,882.6158 MOVE |
117.0000 KRW |
116.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-10-18 |
113.9962 KRW |
519,499.4708 MOVE |
115.0000 KRW |
113.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-10-17 |
115.2908 KRW |
1,822,902.7709 MOVE |
115.0000 KRW |
114.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-10-16 |
120.7944 KRW |
2,041,673.5333 MOVE |
123.0000 KRW |
118.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2025-10-15 |
122.4135 KRW |
1,369,692.2947 MOVE |
125.0000 KRW |
121.0000 KRW |
125.0000 KRW |
121.0000 KRW |
| 2025-10-14 |
127.4601 KRW |
992,616.7332 MOVE |
126.0000 KRW |
126.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2025-10-13 |
132.4610 KRW |
1,657,704.8981 MOVE |
129.0000 KRW |
128.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2025-10-12 |
129.4043 KRW |
2,349,869.4168 MOVE |
127.0000 KRW |
127.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2025-10-11 |
123.6075 KRW |
2,156,096.5012 MOVE |
125.0000 KRW |
118.0000 KRW |
127.0000 KRW |
122.0000 KRW |
| 2025-10-10 |
133.1283 KRW |
10,908,414.6598 MOVE |
157.0000 KRW |
109.0000 KRW |
158.0000 KRW |
116.0000 KRW |
| 2025-10-09 |
157.7171 KRW |
415,910.1090 MOVE |
157.0000 KRW |
156.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2025-10-08 |
161.0243 KRW |
453,445.7278 MOVE |
159.0000 KRW |
159.0000 KRW |
163.0000 KRW |
160.0000 KRW |
| 2025-10-07 |
160.5697 KRW |
2,205,649.0904 MOVE |
162.0000 KRW |
158.0000 KRW |
164.0000 KRW |
159.0000 KRW |
| 2025-10-06 |
167.4000 KRW |
826,826.4303 MOVE |
166.0000 KRW |
166.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2025-10-05 |
162.5629 KRW |
569,555.8042 MOVE |
163.0000 KRW |
161.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2025-10-04 |
164.6837 KRW |
3,166,052.2752 MOVE |
163.0000 KRW |
161.0000 KRW |
169.0000 KRW |
163.0000 KRW |
| 2025-10-03 |
165.7424 KRW |
1,749,850.5696 MOVE |
163.0000 KRW |
162.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2025-10-02 |
161.9781 KRW |
1,136,687.2169 MOVE |
158.0000 KRW |
157.0000 KRW |
165.0000 KRW |
164.0000 KRW |
| 2025-10-01 |
157.2848 KRW |
1,503,909.9145 MOVE |
157.0000 KRW |
155.0000 KRW |
160.0000 KRW |
156.0000 KRW |
| 2025-09-30 |
142.6633 KRW |
3,801,253.2254 MOVE |
145.0000 KRW |
140.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2025-09-29 |
152.1673 KRW |
715,066.9934 MOVE |
154.0000 KRW |
151.0000 KRW |
154.0000 KRW |
152.0000 KRW |
| 2025-09-28 |
154.9992 KRW |
554,413.7423 MOVE |
154.0000 KRW |
154.0000 KRW |
156.0000 KRW |
156.0000 KRW |
| 2025-09-27 |
157.5888 KRW |
543,651.1579 MOVE |
157.0000 KRW |
156.0000 KRW |
160.0000 KRW |
157.0000 KRW |
| 2025-09-26 |
160.0871 KRW |
975,842.7659 MOVE |
159.0000 KRW |
159.0000 KRW |
161.0000 KRW |
161.0000 KRW |
| 2025-09-25 |
158.0917 KRW |
1,206,080.6401 MOVE |
161.0000 KRW |
156.0000 KRW |
162.0000 KRW |
158.0000 KRW |
| 2025-09-24 |
166.8758 KRW |
411,969.5899 MOVE |
168.0000 KRW |
166.0000 KRW |
169.0000 KRW |
166.0000 KRW |
| 2025-09-23 |
166.8750 KRW |
1,298,685.6411 MOVE |
164.0000 KRW |
163.0000 KRW |
170.0000 KRW |
168.0000 KRW |
| 2025-09-22 |
163.5554 KRW |
4,122,668.4201 MOVE |
166.0000 KRW |
161.0000 KRW |
167.0000 KRW |
162.0000 KRW |
| 2025-09-21 |
180.2073 KRW |
1,608,547.8858 MOVE |
180.0000 KRW |
177.0000 KRW |
183.0000 KRW |
180.0000 KRW |
| 2025-09-20 |
180.5235 KRW |
358,660.5679 MOVE |
181.0000 KRW |
179.0000 KRW |
181.0000 KRW |
180.0000 KRW |
| 2025-09-19 |
178.0067 KRW |
577,975.6979 MOVE |
179.0000 KRW |
176.0000 KRW |
180.0000 KRW |
177.0000 KRW |
| 2025-09-18 |
187.9555 KRW |
3,430,870.9330 MOVE |
189.0000 KRW |
184.0000 KRW |
192.0000 KRW |
186.0000 KRW |
| 2025-09-17 |
177.0567 KRW |
2,341,511.2341 MOVE |
174.0000 KRW |
172.0000 KRW |
183.0000 KRW |
182.0000 KRW |
| 2025-09-16 |
186.6917 KRW |
23,439,188.7751 MOVE |
174.0000 KRW |
173.0000 KRW |
198.0000 KRW |
180.0000 KRW |
| 2025-09-15 |
172.5840 KRW |
1,505,599.8140 MOVE |
173.0000 KRW |
170.0000 KRW |
175.0000 KRW |
175.0000 KRW |
| 2025-09-14 |
178.5004 KRW |
1,773,932.2664 MOVE |
176.0000 KRW |
175.0000 KRW |
183.0000 KRW |
183.0000 KRW |