Identifier on Bithumb: KRW-PARTI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
131.9997 KRW |
276,129.4923 PARTI |
136.0000 KRW |
129.0000 KRW |
137.0000 KRW |
130.0000 KRW |
| 2025-10-15 |
136.2055 KRW |
242,535.9740 PARTI |
137.0000 KRW |
135.0000 KRW |
138.0000 KRW |
135.0000 KRW |
| 2025-10-14 |
138.9585 KRW |
93,847.8201 PARTI |
135.0000 KRW |
135.0000 KRW |
141.0000 KRW |
139.0000 KRW |
| 2025-10-13 |
143.2333 KRW |
230,268.9651 PARTI |
143.0000 KRW |
141.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2025-10-12 |
138.6206 KRW |
101,568.5458 PARTI |
136.0000 KRW |
136.0000 KRW |
140.0000 KRW |
140.0000 KRW |
| 2025-10-11 |
128.8725 KRW |
630,160.4912 PARTI |
134.0000 KRW |
122.0000 KRW |
136.0000 KRW |
126.0000 KRW |
| 2025-10-10 |
139.4776 KRW |
4,001,943.4768 PARTI |
192.0000 KRW |
106.0000 KRW |
192.0000 KRW |
125.0000 KRW |
| 2025-10-09 |
189.3900 KRW |
566,619.7676 PARTI |
188.0000 KRW |
184.0000 KRW |
195.0000 KRW |
189.0000 KRW |
| 2025-10-08 |
206.9649 KRW |
4,504,621.8434 PARTI |
186.0000 KRW |
186.0000 KRW |
258.0000 KRW |
203.0000 KRW |
| 2025-10-07 |
190.8286 KRW |
531,609.7306 PARTI |
192.0000 KRW |
189.0000 KRW |
194.0000 KRW |
191.0000 KRW |
| 2025-10-06 |
196.0915 KRW |
8,077.6356 PARTI |
196.0000 KRW |
194.0000 KRW |
197.0000 KRW |
196.0000 KRW |
| 2025-10-05 |
192.8482 KRW |
349,116.5547 PARTI |
195.0000 KRW |
191.0000 KRW |
197.0000 KRW |
192.0000 KRW |
| 2025-10-04 |
194.9441 KRW |
221,129.8054 PARTI |
196.0000 KRW |
192.0000 KRW |
198.0000 KRW |
198.0000 KRW |
| 2025-10-03 |
204.9246 KRW |
7,951,040.0542 PARTI |
191.0000 KRW |
85.0000 KRW |
225.0000 KRW |
206.0000 KRW |
| 2025-10-02 |
190.5343 KRW |
481,230.1256 PARTI |
191.0000 KRW |
187.0000 KRW |
196.0000 KRW |
195.0000 KRW |
| 2025-10-01 |
182.7310 KRW |
2,695,500.4232 PARTI |
176.0000 KRW |
175.0000 KRW |
187.0000 KRW |
182.0000 KRW |
| 2025-09-30 |
167.0981 KRW |
912,213.9973 PARTI |
170.0000 KRW |
163.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2025-09-29 |
178.2035 KRW |
1,170,789.5942 PARTI |
185.0000 KRW |
174.0000 KRW |
185.0000 KRW |
182.0000 KRW |
| 2025-09-28 |
191.1279 KRW |
85,342.2707 PARTI |
190.0000 KRW |
189.0000 KRW |
193.0000 KRW |
191.0000 KRW |
| 2025-09-27 |
189.8333 KRW |
325,017.9023 PARTI |
195.0000 KRW |
184.0000 KRW |
196.0000 KRW |
185.0000 KRW |
| 2025-09-26 |
198.7118 KRW |
114,031.7223 PARTI |
198.0000 KRW |
197.0000 KRW |
201.0000 KRW |
201.0000 KRW |
| 2025-09-25 |
202.9046 KRW |
597,191.9344 PARTI |
205.0000 KRW |
195.0000 KRW |
206.0000 KRW |
200.0000 KRW |
| 2025-09-24 |
209.5358 KRW |
486,057.0273 PARTI |
205.0000 KRW |
203.0000 KRW |
216.0000 KRW |
211.0000 KRW |
| 2025-09-23 |
207.5662 KRW |
736,279.9509 PARTI |
210.0000 KRW |
202.0000 KRW |
211.0000 KRW |
210.0000 KRW |
| 2025-09-22 |
221.4889 KRW |
295,472.3783 PARTI |
224.0000 KRW |
219.0000 KRW |
225.0000 KRW |
223.0000 KRW |
| 2025-09-21 |
250.4506 KRW |
678,611.2521 PARTI |
254.0000 KRW |
247.0000 KRW |
255.0000 KRW |
249.0000 KRW |
| 2025-09-20 |
250.2459 KRW |
191,509.2215 PARTI |
254.0000 KRW |
249.0000 KRW |
254.0000 KRW |
250.0000 KRW |
| 2025-09-19 |
248.1239 KRW |
42,982.5928 PARTI |
246.0000 KRW |
246.0000 KRW |
249.0000 KRW |
247.0000 KRW |
| 2025-09-18 |
253.4116 KRW |
45,292.1580 PARTI |
253.0000 KRW |
252.0000 KRW |
255.0000 KRW |
254.0000 KRW |
| 2025-09-17 |
246.4106 KRW |
100,803.7936 PARTI |
243.0000 KRW |
240.0000 KRW |
250.0000 KRW |
249.0000 KRW |
| 2025-09-16 |
250.3115 KRW |
16,617.1479 PARTI |
252.0000 KRW |
248.0000 KRW |
252.0000 KRW |
249.0000 KRW |
| 2025-09-15 |
239.7269 KRW |
139,030.2122 PARTI |
240.0000 KRW |
236.0000 KRW |
242.0000 KRW |
241.0000 KRW |
| 2025-09-14 |
252.0196 KRW |
56,254.3826 PARTI |
250.0000 KRW |
248.0000 KRW |
255.0000 KRW |
254.0000 KRW |
| 2025-09-13 |
261.1991 KRW |
222,718.2898 PARTI |
260.0000 KRW |
256.0000 KRW |
264.0000 KRW |
264.0000 KRW |
| 2025-09-12 |
260.0974 KRW |
415,572.1823 PARTI |
251.0000 KRW |
249.0000 KRW |
267.0000 KRW |
255.0000 KRW |
| 2025-09-11 |
251.4612 KRW |
223,611.0409 PARTI |
253.0000 KRW |
249.0000 KRW |
253.0000 KRW |
251.0000 KRW |
| 2025-09-10 |
253.1536 KRW |
147,601.4558 PARTI |
257.0000 KRW |
250.0000 KRW |
258.0000 KRW |
253.0000 KRW |
| 2025-09-09 |
257.0884 KRW |
456,716.4706 PARTI |
260.0000 KRW |
255.0000 KRW |
260.0000 KRW |
256.0000 KRW |
| 2025-09-08 |
264.6023 KRW |
578,672.5704 PARTI |
266.0000 KRW |
261.0000 KRW |
267.0000 KRW |
264.0000 KRW |
| 2025-09-07 |
279.9259 KRW |
817,713.6350 PARTI |
277.0000 KRW |
273.0000 KRW |
284.0000 KRW |
280.0000 KRW |
| 2025-09-06 |
267.0011 KRW |
472,643.4782 PARTI |
270.0000 KRW |
264.0000 KRW |
270.0000 KRW |
265.0000 KRW |
| 2025-09-05 |
280.7379 KRW |
1,608,889.8471 PARTI |
286.0000 KRW |
272.0000 KRW |
292.0000 KRW |
274.0000 KRW |
| 2025-09-04 |
270.5707 KRW |
721,330.5720 PARTI |
267.0000 KRW |
267.0000 KRW |
275.0000 KRW |
273.0000 KRW |
| 2025-09-03 |
254.8187 KRW |
198,380.6757 PARTI |
256.0000 KRW |
252.0000 KRW |
257.0000 KRW |
253.0000 KRW |
| 2025-09-02 |
257.5094 KRW |
151,499.6542 PARTI |
260.0000 KRW |
255.0000 KRW |
260.0000 KRW |
260.0000 KRW |
| 2025-09-01 |
245.0355 KRW |
246,588.4693 PARTI |
252.0000 KRW |
241.0000 KRW |
253.0000 KRW |
248.0000 KRW |
| 2025-08-31 |
257.3581 KRW |
488,881.9368 PARTI |
245.0000 KRW |
245.0000 KRW |
266.0000 KRW |
259.0000 KRW |
| 2025-08-30 |
256.6814 KRW |
151,416.6733 PARTI |
258.0000 KRW |
252.0000 KRW |
260.0000 KRW |
255.0000 KRW |
| 2025-08-29 |
258.2069 KRW |
87,052.1020 PARTI |
260.0000 KRW |
255.0000 KRW |
263.0000 KRW |
257.0000 KRW |
| 2025-08-28 |
269.3557 KRW |
1,334,523.9476 PARTI |
261.0000 KRW |
255.0000 KRW |
278.0000 KRW |
266.0000 KRW |