Identifier on Bithumb: KRW-PARTI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
175.7997 KRW |
565,005.0724 PARTI |
174.0000 KRW |
174.0000 KRW |
177.0000 KRW |
175.0000 KRW |
| 2025-12-04 |
179.3602 KRW |
846,305.2359 PARTI |
180.0000 KRW |
177.0000 KRW |
183.0000 KRW |
182.0000 KRW |
| 2025-12-03 |
186.8196 KRW |
4,340,207.4302 PARTI |
199.0000 KRW |
174.0000 KRW |
203.0000 KRW |
178.0000 KRW |
| 2025-12-02 |
216.4146 KRW |
26,656,328.5792 PARTI |
196.0000 KRW |
192.0000 KRW |
244.0000 KRW |
211.0000 KRW |
| 2025-12-01 |
152.9727 KRW |
2,490,759.8628 PARTI |
155.0000 KRW |
146.0000 KRW |
159.0000 KRW |
156.0000 KRW |
| 2025-11-30 |
165.7555 KRW |
8,365,317.4808 PARTI |
173.0000 KRW |
156.0000 KRW |
174.0000 KRW |
164.0000 KRW |
| 2025-11-29 |
147.0365 KRW |
749,041.7460 PARTI |
149.0000 KRW |
145.0000 KRW |
149.0000 KRW |
145.0000 KRW |
| 2025-11-28 |
153.5772 KRW |
2,886,999.6321 PARTI |
154.0000 KRW |
150.0000 KRW |
157.0000 KRW |
151.0000 KRW |
| 2025-11-27 |
162.1320 KRW |
9,267,990.4367 PARTI |
147.0000 KRW |
145.0000 KRW |
174.0000 KRW |
165.0000 KRW |
| 2025-11-26 |
153.7473 KRW |
2,536,540.4237 PARTI |
151.0000 KRW |
151.0000 KRW |
157.0000 KRW |
152.0000 KRW |
| 2025-11-25 |
170.0801 KRW |
11,738,716.4078 PARTI |
166.0000 KRW |
160.0000 KRW |
178.0000 KRW |
171.0000 KRW |
| 2025-11-24 |
196.1615 KRW |
57,669,472.2274 PARTI |
166.0000 KRW |
157.0000 KRW |
236.0000 KRW |
219.0000 KRW |
| 2025-11-23 |
132.2946 KRW |
7,113,929.8637 PARTI |
118.0000 KRW |
116.0000 KRW |
143.0000 KRW |
131.0000 KRW |
| 2025-11-22 |
104.8256 KRW |
8,896,586.9140 PARTI |
111.0000 KRW |
100.0000 KRW |
114.0000 KRW |
101.0000 KRW |
| 2025-11-21 |
126.6414 KRW |
50,463,970.2182 PARTI |
82.8700 KRW |
81.5000 KRW |
158.0000 KRW |
126.0000 KRW |
| 2025-11-20 |
88.6665 KRW |
1,844,961.9341 PARTI |
91.4000 KRW |
86.4800 KRW |
91.4000 KRW |
88.0000 KRW |
| 2025-11-19 |
87.2357 KRW |
1,627,363.6687 PARTI |
88.4900 KRW |
84.0000 KRW |
89.8400 KRW |
86.3200 KRW |
| 2025-11-18 |
92.0656 KRW |
1,936,466.6199 PARTI |
88.0100 KRW |
87.9700 KRW |
95.7400 KRW |
91.8000 KRW |
| 2025-11-17 |
94.7417 KRW |
2,023,730.0187 PARTI |
95.6800 KRW |
91.4900 KRW |
96.5000 KRW |
91.4900 KRW |
| 2025-11-16 |
99.0349 KRW |
4,509,292.8885 PARTI |
101.0000 KRW |
96.0000 KRW |
102.0000 KRW |
98.3100 KRW |
| 2025-11-15 |
110.5624 KRW |
1,317,453.8413 PARTI |
111.0000 KRW |
108.0000 KRW |
113.0000 KRW |
108.0000 KRW |
| 2025-11-14 |
119.9712 KRW |
7,218,509.3148 PARTI |
122.0000 KRW |
114.0000 KRW |
125.0000 KRW |
115.0000 KRW |
| 2025-11-13 |
123.2906 KRW |
17,103,072.9378 PARTI |
125.0000 KRW |
120.0000 KRW |
128.0000 KRW |
122.0000 KRW |
| 2025-11-12 |
125.7161 KRW |
32,934,514.4490 PARTI |
111.0000 KRW |
111.0000 KRW |
156.0000 KRW |
142.0000 KRW |
| 2025-11-11 |
102.0553 KRW |
1,273,248.3605 PARTI |
105.0000 KRW |
98.6700 KRW |
105.0000 KRW |
99.2300 KRW |
| 2025-11-10 |
100.0843 KRW |
247,310.3088 PARTI |
100.0000 KRW |
99.2500 KRW |
101.0000 KRW |
101.0000 KRW |
| 2025-11-09 |
105.9729 KRW |
217,210.0364 PARTI |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-11-08 |
104.3263 KRW |
783,886.1048 PARTI |
109.0000 KRW |
102.0000 KRW |
109.0000 KRW |
103.0000 KRW |
| 2025-11-07 |
104.5883 KRW |
1,521,388.4449 PARTI |
99.1200 KRW |
99.1000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-11-06 |
88.8639 KRW |
1,242,551.3787 PARTI |
90.1700 KRW |
87.1800 KRW |
92.6000 KRW |
91.2900 KRW |
| 2025-11-05 |
83.6722 KRW |
203,341.5662 PARTI |
83.2000 KRW |
82.9100 KRW |
84.8000 KRW |
84.0900 KRW |
| 2025-11-04 |
81.4807 KRW |
343,298.0881 PARTI |
85.4500 KRW |
76.5000 KRW |
85.7000 KRW |
78.7700 KRW |
| 2025-11-03 |
83.5487 KRW |
306,483.3058 PARTI |
88.3200 KRW |
80.0000 KRW |
88.3200 KRW |
83.4000 KRW |
| 2025-11-02 |
97.0937 KRW |
144,225.9307 PARTI |
96.7700 KRW |
95.3700 KRW |
98.1500 KRW |
97.7200 KRW |
| 2025-11-01 |
101.7975 KRW |
378,127.3229 PARTI |
98.6600 KRW |
98.6400 KRW |
104.0000 KRW |
101.0000 KRW |
| 2025-10-31 |
97.9729 KRW |
131,382.5902 PARTI |
98.5100 KRW |
95.6300 KRW |
98.8500 KRW |
97.5700 KRW |
| 2025-10-30 |
97.4233 KRW |
178,583.6370 PARTI |
99.0200 KRW |
95.6300 KRW |
99.0200 KRW |
97.7000 KRW |
| 2025-10-29 |
106.6691 KRW |
500,553.5700 PARTI |
107.0000 KRW |
104.0000 KRW |
108.0000 KRW |
108.0000 KRW |
| 2025-10-28 |
112.5625 KRW |
128,671.8020 PARTI |
110.0000 KRW |
107.0000 KRW |
115.0000 KRW |
107.0000 KRW |
| 2025-10-27 |
113.1992 KRW |
31,936.2145 PARTI |
113.0000 KRW |
113.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-10-26 |
121.8867 KRW |
65,157.0369 PARTI |
122.0000 KRW |
121.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-10-25 |
123.0815 KRW |
46,653.2075 PARTI |
123.0000 KRW |
122.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2025-10-24 |
124.3193 KRW |
241,636.7279 PARTI |
123.0000 KRW |
121.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2025-10-23 |
121.4879 KRW |
184,537.3330 PARTI |
120.0000 KRW |
120.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2025-10-22 |
124.3593 KRW |
396,701.2160 PARTI |
127.0000 KRW |
120.0000 KRW |
127.0000 KRW |
121.0000 KRW |
| 2025-10-21 |
132.0559 KRW |
420,636.8529 PARTI |
136.0000 KRW |
128.0000 KRW |
138.0000 KRW |
128.0000 KRW |
| 2025-10-20 |
131.0109 KRW |
134,653.2646 PARTI |
133.0000 KRW |
130.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2025-10-19 |
131.1532 KRW |
157,929.5777 PARTI |
132.0000 KRW |
130.0000 KRW |
132.0000 KRW |
131.0000 KRW |
| 2025-10-18 |
129.2301 KRW |
270,991.0308 PARTI |
131.0000 KRW |
127.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2025-10-17 |
127.7931 KRW |
46,415.5952 PARTI |
125.0000 KRW |
125.0000 KRW |
129.0000 KRW |
128.0000 KRW |