Market [unlinked] / KRW
Identifier on Bithumb: KRW-PLUME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
118.1492 KRW |
12,992,042.0564 |
127.0000 KRW |
113.0000 KRW |
127.0000 KRW |
115.0000 KRW |
| 2025-06-17 |
123.2186 KRW |
2,121,828.5947 |
127.0000 KRW |
120.0000 KRW |
127.0000 KRW |
123.0000 KRW |
| 2025-06-16 |
137.5602 KRW |
831,677.0398 |
138.0000 KRW |
136.0000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2025-06-15 |
137.4617 KRW |
379,715.2886 |
138.0000 KRW |
136.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2025-06-14 |
137.5459 KRW |
1,321,186.0603 |
139.0000 KRW |
135.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2025-06-13 |
140.5585 KRW |
734,512.3264 |
141.0000 KRW |
139.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2025-06-12 |
147.3753 KRW |
449,372.0382 |
147.0000 KRW |
145.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2025-06-11 |
154.5759 KRW |
3,179,151.9756 |
165.0000 KRW |
148.0000 KRW |
166.0000 KRW |
149.0000 KRW |
| 2025-06-10 |
168.9282 KRW |
3,497,105.2062 |
169.0000 KRW |
164.0000 KRW |
174.0000 KRW |
170.0000 KRW |
| 2025-06-09 |
166.4780 KRW |
1,267,539.0564 |
169.0000 KRW |
164.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2025-06-08 |
172.1834 KRW |
769,366.1317 |
175.0000 KRW |
169.0000 KRW |
176.0000 KRW |
170.0000 KRW |
| 2025-06-07 |
174.5387 KRW |
713,464.1465 |
177.0000 KRW |
173.0000 KRW |
177.0000 KRW |
175.0000 KRW |
| 2025-06-06 |
174.0415 KRW |
355,570.9294 |
176.0000 KRW |
171.0000 KRW |
177.0000 KRW |
177.0000 KRW |
| 2025-06-05 |
173.8109 KRW |
3,910,508.1711 |
178.0000 KRW |
162.0000 KRW |
187.0000 KRW |
170.0000 KRW |
| 2025-06-04 |
188.9616 KRW |
2,747,207.7767 |
185.0000 KRW |
183.0000 KRW |
194.0000 KRW |
185.0000 KRW |
| 2025-06-03 |
193.2776 KRW |
858,912.3647 |
189.0000 KRW |
188.0000 KRW |
196.0000 KRW |
195.0000 KRW |
| 2025-06-02 |
184.0229 KRW |
1,580,213.7079 |
179.0000 KRW |
179.0000 KRW |
187.0000 KRW |
186.0000 KRW |
| 2025-06-01 |
186.4276 KRW |
1,301,941.0445 |
193.0000 KRW |
183.0000 KRW |
193.0000 KRW |
187.0000 KRW |
| 2025-05-31 |
194.5531 KRW |
526,260.0847 |
196.0000 KRW |
192.0000 KRW |
196.0000 KRW |
195.0000 KRW |
| 2025-05-30 |
208.0313 KRW |
1,181,734.7269 |
212.0000 KRW |
202.0000 KRW |
215.0000 KRW |
203.0000 KRW |
| 2025-05-29 |
192.0123 KRW |
4,996,470.8489 |
208.0000 KRW |
174.0000 KRW |
208.0000 KRW |
180.0000 KRW |
| 2025-05-28 |
221.8934 KRW |
248,581.6558 |
222.0000 KRW |
218.0000 KRW |
224.0000 KRW |
219.0000 KRW |
| 2025-05-27 |
223.5758 KRW |
247,301.6814 |
224.0000 KRW |
221.0000 KRW |
226.0000 KRW |
226.0000 KRW |
| 2025-05-26 |
217.4549 KRW |
364,806.2149 |
221.0000 KRW |
216.0000 KRW |
223.0000 KRW |
218.0000 KRW |
| 2025-05-25 |
215.1877 KRW |
267,075.2349 |
217.0000 KRW |
212.0000 KRW |
219.0000 KRW |
217.0000 KRW |
| 2025-05-24 |
224.1022 KRW |
446,600.4060 |
230.0000 KRW |
221.0000 KRW |
230.0000 KRW |
223.0000 KRW |
| 2025-05-23 |
233.6559 KRW |
491,243.0338 |
241.0000 KRW |
230.0000 KRW |
241.0000 KRW |
231.0000 KRW |
| 2025-05-22 |
250.2901 KRW |
222,954.7537 |
249.0000 KRW |
247.0000 KRW |
252.0000 KRW |
249.0000 KRW |
| 2025-05-21 |
239.4723 KRW |
454,348.2813 |
241.0000 KRW |
236.0000 KRW |
243.0000 KRW |
239.0000 KRW |
| 2025-05-20 |
237.9489 KRW |
859,188.2262 |
236.0000 KRW |
235.0000 KRW |
241.0000 KRW |
238.0000 KRW |
| 2025-05-19 |
240.1417 KRW |
518,421.8141 |
240.0000 KRW |
238.0000 KRW |
244.0000 KRW |
240.0000 KRW |
| 2025-05-18 |
248.3349 KRW |
341,223.6070 |
251.0000 KRW |
242.0000 KRW |
254.0000 KRW |
249.0000 KRW |
| 2025-05-17 |
240.1188 KRW |
199,262.5482 |
241.0000 KRW |
238.0000 KRW |
244.0000 KRW |
242.0000 KRW |
| 2025-05-16 |
248.2344 KRW |
345,024.1811 |
253.0000 KRW |
245.0000 KRW |
255.0000 KRW |
248.0000 KRW |
| 2025-05-15 |
256.3630 KRW |
324,047.3091 |
254.0000 KRW |
253.0000 KRW |
262.0000 KRW |
254.0000 KRW |
| 2025-05-14 |
269.8642 KRW |
1,015,083.5798 |
277.0000 KRW |
264.0000 KRW |
277.0000 KRW |
266.0000 KRW |
| 2025-05-13 |
274.4169 KRW |
801,672.4105 |
268.0000 KRW |
267.0000 KRW |
282.0000 KRW |
282.0000 KRW |
| 2025-05-12 |
268.2804 KRW |
1,407,250.5862 |
274.0000 KRW |
261.0000 KRW |
275.0000 KRW |
273.0000 KRW |
| 2025-05-11 |
271.3478 KRW |
1,645,757.2719 |
265.0000 KRW |
262.0000 KRW |
284.0000 KRW |
282.0000 KRW |
| 2025-05-10 |
259.6892 KRW |
736,324.8267 |
263.0000 KRW |
258.0000 KRW |
264.0000 KRW |
260.0000 KRW |
| 2025-05-09 |
247.7185 KRW |
680,062.2563 |
248.0000 KRW |
245.0000 KRW |
251.0000 KRW |
248.0000 KRW |
| 2025-05-08 |
250.1244 KRW |
1,547,532.8763 |
244.0000 KRW |
244.0000 KRW |
255.0000 KRW |
247.0000 KRW |
| 2025-05-07 |
240.7957 KRW |
557,482.6453 |
242.0000 KRW |
237.0000 KRW |
244.0000 KRW |
241.0000 KRW |
| 2025-05-06 |
238.2018 KRW |
422,457.3299 |
235.0000 KRW |
234.0000 KRW |
246.0000 KRW |
245.0000 KRW |
| 2025-05-05 |
246.7074 KRW |
147,217.9833 |
242.0000 KRW |
242.0000 KRW |
252.0000 KRW |
252.0000 KRW |
| 2025-05-04 |
255.7642 KRW |
189,563.9234 |
256.0000 KRW |
251.0000 KRW |
258.0000 KRW |
251.0000 KRW |
| 2025-05-03 |
248.4781 KRW |
657,428.9191 |
252.0000 KRW |
247.0000 KRW |
255.0000 KRW |
247.0000 KRW |
| 2025-05-02 |
260.7451 KRW |
1,459,120.3920 |
280.0000 KRW |
251.0000 KRW |
283.0000 KRW |
258.0000 KRW |
| 2025-05-01 |
276.3619 KRW |
511,538.1987 |
276.0000 KRW |
273.0000 KRW |
280.0000 KRW |
278.0000 KRW |
| 2025-04-30 |
276.2297 KRW |
901,836.4903 |
269.0000 KRW |
265.0000 KRW |
285.0000 KRW |
275.0000 KRW |