Identifier on Bithumb: KRW-PARTI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
257.4057 KRW |
1,113,858.4968 PARTI |
260.0000 KRW |
251.0000 KRW |
262.0000 KRW |
252.0000 KRW |
| 2025-08-26 |
247.1429 KRW |
8,543,811.0178 PARTI |
241.0000 KRW |
237.0000 KRW |
259.0000 KRW |
248.0000 KRW |
| 2025-08-25 |
223.3663 KRW |
190,369.3748 PARTI |
232.0000 KRW |
214.0000 KRW |
232.0000 KRW |
217.0000 KRW |
| 2025-08-24 |
241.8387 KRW |
340,955.7828 PARTI |
241.0000 KRW |
238.0000 KRW |
249.0000 KRW |
241.0000 KRW |
| 2025-08-23 |
248.6724 KRW |
67,509.0747 PARTI |
247.0000 KRW |
247.0000 KRW |
250.0000 KRW |
249.0000 KRW |
| 2025-08-22 |
248.6473 KRW |
22,356.3201 PARTI |
247.0000 KRW |
246.0000 KRW |
254.0000 KRW |
254.0000 KRW |
| 2025-08-21 |
241.0604 KRW |
76,480.6232 PARTI |
241.0000 KRW |
240.0000 KRW |
243.0000 KRW |
243.0000 KRW |
| 2025-08-20 |
245.2008 KRW |
200,446.3531 PARTI |
242.0000 KRW |
241.0000 KRW |
248.0000 KRW |
247.0000 KRW |
| 2025-08-19 |
241.4306 KRW |
102,713.3344 PARTI |
244.0000 KRW |
240.0000 KRW |
245.0000 KRW |
242.0000 KRW |
| 2025-08-18 |
252.4567 KRW |
112,720.5815 PARTI |
252.0000 KRW |
250.0000 KRW |
254.0000 KRW |
252.0000 KRW |
| 2025-08-17 |
260.2682 KRW |
52,399.7916 PARTI |
262.0000 KRW |
257.0000 KRW |
264.0000 KRW |
258.0000 KRW |
| 2025-08-16 |
255.6951 KRW |
754,037.3220 PARTI |
254.0000 KRW |
248.0000 KRW |
260.0000 KRW |
255.0000 KRW |
| 2025-08-15 |
251.6113 KRW |
131,680.0695 PARTI |
254.0000 KRW |
248.0000 KRW |
257.0000 KRW |
255.0000 KRW |
| 2025-08-14 |
252.3196 KRW |
115,999.3871 PARTI |
259.0000 KRW |
248.0000 KRW |
259.0000 KRW |
252.0000 KRW |
| 2025-08-13 |
278.3555 KRW |
534,370.1826 PARTI |
271.0000 KRW |
271.0000 KRW |
283.0000 KRW |
280.0000 KRW |
| 2025-08-12 |
269.7679 KRW |
339,239.9301 PARTI |
267.0000 KRW |
266.0000 KRW |
278.0000 KRW |
266.0000 KRW |
| 2025-08-11 |
255.5278 KRW |
286,022.4488 PARTI |
257.0000 KRW |
250.0000 KRW |
261.0000 KRW |
254.0000 KRW |
| 2025-08-10 |
264.7034 KRW |
376,332.3624 PARTI |
272.0000 KRW |
258.0000 KRW |
273.0000 KRW |
262.0000 KRW |
| 2025-08-09 |
279.2424 KRW |
605,131.5156 PARTI |
276.0000 KRW |
274.0000 KRW |
285.0000 KRW |
275.0000 KRW |
| 2025-08-08 |
266.6950 KRW |
111,883.9467 PARTI |
265.0000 KRW |
261.0000 KRW |
271.0000 KRW |
271.0000 KRW |
| 2025-08-07 |
267.4315 KRW |
224,206.0369 PARTI |
265.0000 KRW |
262.0000 KRW |
271.0000 KRW |
267.0000 KRW |
| 2025-08-06 |
259.2980 KRW |
313,373.7718 PARTI |
265.0000 KRW |
257.0000 KRW |
268.0000 KRW |
260.0000 KRW |
| 2025-08-05 |
259.7977 KRW |
1,296,233.3968 PARTI |
264.0000 KRW |
255.0000 KRW |
266.0000 KRW |
260.0000 KRW |
| 2025-08-04 |
281.7895 KRW |
13,661,788.7927 PARTI |
243.0000 KRW |
241.0000 KRW |
306.0000 KRW |
290.0000 KRW |
| 2025-08-03 |
241.0317 KRW |
54,364.5075 PARTI |
241.0000 KRW |
239.0000 KRW |
243.0000 KRW |
242.0000 KRW |
| 2025-08-02 |
236.5466 KRW |
63,922.5310 PARTI |
236.0000 KRW |
233.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2025-08-01 |
239.9958 KRW |
106,894.5699 PARTI |
241.0000 KRW |
234.0000 KRW |
244.0000 KRW |
238.0000 KRW |
| 2025-07-31 |
253.1249 KRW |
104,111.8755 PARTI |
254.0000 KRW |
247.0000 KRW |
259.0000 KRW |
248.0000 KRW |
| 2025-07-30 |
260.8125 KRW |
74,990.1418 PARTI |
263.0000 KRW |
253.0000 KRW |
265.0000 KRW |
258.0000 KRW |
| 2025-07-29 |
274.0602 KRW |
144,572.2224 PARTI |
270.0000 KRW |
267.0000 KRW |
278.0000 KRW |
269.0000 KRW |
| 2025-07-28 |
282.5599 KRW |
275,134.4218 PARTI |
290.0000 KRW |
275.0000 KRW |
292.0000 KRW |
278.0000 KRW |
| 2025-07-27 |
299.6572 KRW |
54,230.7644 PARTI |
298.0000 KRW |
297.0000 KRW |
306.0000 KRW |
300.0000 KRW |
| 2025-07-26 |
311.2863 KRW |
267,954.1710 PARTI |
311.0000 KRW |
306.0000 KRW |
317.0000 KRW |
311.0000 KRW |
| 2025-07-25 |
314.2318 KRW |
3,819,170.3119 PARTI |
290.0000 KRW |
288.0000 KRW |
328.0000 KRW |
322.0000 KRW |
| 2025-07-24 |
333.9649 KRW |
13,243,908.1113 PARTI |
316.0000 KRW |
302.0000 KRW |
365.0000 KRW |
327.0000 KRW |
| 2025-07-23 |
284.6280 KRW |
1,190,423.6579 PARTI |
285.0000 KRW |
267.0000 KRW |
296.0000 KRW |
280.0000 KRW |
| 2025-07-22 |
269.6924 KRW |
328,846.0580 PARTI |
271.0000 KRW |
265.0000 KRW |
275.0000 KRW |
272.0000 KRW |
| 2025-07-21 |
271.6899 KRW |
2,642,456.1402 PARTI |
264.0000 KRW |
264.0000 KRW |
285.0000 KRW |
275.0000 KRW |
| 2025-07-20 |
257.3536 KRW |
381,823.2216 PARTI |
250.0000 KRW |
248.0000 KRW |
264.0000 KRW |
253.0000 KRW |
| 2025-07-19 |
245.7475 KRW |
26,776.1623 PARTI |
243.0000 KRW |
243.0000 KRW |
250.0000 KRW |
247.0000 KRW |
| 2025-07-18 |
242.3319 KRW |
153,194.0388 PARTI |
248.0000 KRW |
236.0000 KRW |
248.0000 KRW |
238.0000 KRW |
| 2025-07-17 |
251.3816 KRW |
51,054.9629 PARTI |
258.0000 KRW |
247.0000 KRW |
258.0000 KRW |
253.0000 KRW |
| 2025-07-16 |
261.1886 KRW |
38,168.1901 PARTI |
258.0000 KRW |
256.0000 KRW |
266.0000 KRW |
260.0000 KRW |
| 2025-07-15 |
255.5315 KRW |
148,947.4534 PARTI |
242.0000 KRW |
242.0000 KRW |
258.0000 KRW |
254.0000 KRW |
| 2025-07-14 |
245.9837 KRW |
148,565.1188 PARTI |
250.0000 KRW |
243.0000 KRW |
250.0000 KRW |
248.0000 KRW |
| 2025-07-13 |
245.7000 KRW |
170,144.0339 PARTI |
247.0000 KRW |
244.0000 KRW |
249.0000 KRW |
247.0000 KRW |
| 2025-07-12 |
235.9862 KRW |
379,683.0580 PARTI |
238.0000 KRW |
231.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2025-07-11 |
287.3810 KRW |
1,155,773.7627 PARTI |
282.0000 KRW |
276.0000 KRW |
302.0000 KRW |
283.0000 KRW |
| 2025-07-10 |
244.5630 KRW |
529,117.1838 PARTI |
245.0000 KRW |
237.0000 KRW |
249.0000 KRW |
243.0000 KRW |
| 2025-07-09 |
229.4794 KRW |
323,703.8345 PARTI |
229.0000 KRW |
228.0000 KRW |
232.0000 KRW |
231.0000 KRW |