Market [unlinked] / KRW
Identifier on Bithumb: KRW-PLUME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
17.8011 KRW |
8,661,563.6465 |
17.5100 KRW |
17.5100 KRW |
18.1000 KRW |
17.5500 KRW |
| 2026-02-02 |
18.2777 KRW |
8,161,573.1990 |
18.1800 KRW |
17.8800 KRW |
18.5000 KRW |
17.9600 KRW |
| 2026-02-01 |
17.4679 KRW |
16,223,292.2861 |
17.6800 KRW |
17.1600 KRW |
17.9200 KRW |
17.4400 KRW |
| 2026-01-31 |
17.5215 KRW |
54,818,154.9548 |
18.3100 KRW |
15.9300 KRW |
18.5900 KRW |
17.1900 KRW |
| 2026-01-30 |
20.1084 KRW |
11,425,155.7839 |
20.0000 KRW |
19.6000 KRW |
20.6100 KRW |
20.3600 KRW |
| 2026-01-29 |
20.0743 KRW |
21,805,416.5360 |
20.4900 KRW |
19.7300 KRW |
20.6000 KRW |
20.1700 KRW |
| 2026-01-28 |
22.0356 KRW |
20,449,080.2418 |
21.7900 KRW |
21.5500 KRW |
22.5500 KRW |
22.1900 KRW |
| 2026-01-27 |
21.6942 KRW |
12,852,543.2627 |
21.5300 KRW |
21.2800 KRW |
22.2700 KRW |
22.2700 KRW |
| 2026-01-26 |
22.9046 KRW |
17,984,689.6562 |
23.0400 KRW |
22.2800 KRW |
23.4800 KRW |
22.5400 KRW |
| 2026-01-25 |
23.3008 KRW |
32,063,270.5879 |
23.8500 KRW |
22.1800 KRW |
24.2400 KRW |
22.1800 KRW |
| 2026-01-24 |
22.5584 KRW |
15,908,799.5367 |
22.5800 KRW |
22.2400 KRW |
22.9900 KRW |
22.9300 KRW |
| 2026-01-23 |
23.2172 KRW |
12,185,970.3711 |
23.4700 KRW |
22.3700 KRW |
23.6500 KRW |
22.5900 KRW |
| 2026-01-22 |
22.5155 KRW |
9,880,163.5084 |
22.4600 KRW |
22.1500 KRW |
22.8800 KRW |
22.3000 KRW |
| 2026-01-21 |
22.1760 KRW |
22,419,463.9382 |
22.7500 KRW |
21.2700 KRW |
22.8200 KRW |
22.5300 KRW |
| 2026-01-20 |
21.1170 KRW |
16,477,053.0948 |
21.6000 KRW |
20.6500 KRW |
21.6400 KRW |
20.8600 KRW |
| 2026-01-19 |
23.7148 KRW |
23,196,720.3834 |
22.7500 KRW |
22.6000 KRW |
24.3700 KRW |
23.2200 KRW |
| 2026-01-18 |
25.5183 KRW |
6,774,998.6576 |
25.2600 KRW |
25.2000 KRW |
25.9400 KRW |
25.5000 KRW |
| 2026-01-17 |
25.9593 KRW |
5,740,212.3773 |
26.3800 KRW |
25.6300 KRW |
26.4400 KRW |
25.7400 KRW |
| 2026-01-16 |
26.3764 KRW |
7,135,909.0692 |
26.6000 KRW |
25.7900 KRW |
27.0000 KRW |
26.4700 KRW |
| 2026-01-15 |
25.2945 KRW |
18,598,680.1395 |
26.1800 KRW |
24.6500 KRW |
26.2300 KRW |
25.1300 KRW |
| 2026-01-14 |
26.6777 KRW |
8,444,377.3916 |
26.4300 KRW |
25.9300 KRW |
27.0500 KRW |
26.1400 KRW |
| 2026-01-13 |
25.3737 KRW |
7,298,770.5682 |
25.1300 KRW |
24.8600 KRW |
25.9300 KRW |
25.5400 KRW |
| 2026-01-12 |
25.0935 KRW |
4,062,507.8712 |
24.9100 KRW |
24.7500 KRW |
25.3300 KRW |
25.0500 KRW |
| 2026-01-11 |
25.8855 KRW |
8,208,864.8872 |
26.4100 KRW |
25.2300 KRW |
26.4100 KRW |
25.5200 KRW |
| 2026-01-10 |
25.7717 KRW |
2,638,986.3136 |
26.1000 KRW |
25.4400 KRW |
26.1600 KRW |
25.4400 KRW |
| 2026-01-09 |
25.4571 KRW |
5,296,956.1620 |
25.0700 KRW |
24.9300 KRW |
25.8500 KRW |
25.1900 KRW |
| 2026-01-08 |
25.6543 KRW |
5,770,259.6323 |
25.0700 KRW |
25.0700 KRW |
26.0900 KRW |
25.6900 KRW |
| 2026-01-07 |
26.4542 KRW |
10,030,488.6468 |
27.1100 KRW |
26.0100 KRW |
27.1100 KRW |
26.3300 KRW |
| 2026-01-06 |
27.8575 KRW |
14,489,640.3097 |
28.3900 KRW |
26.8000 KRW |
28.8100 KRW |
28.4000 KRW |
| 2026-01-05 |
26.2764 KRW |
8,678,874.6529 |
26.2300 KRW |
25.7300 KRW |
26.6500 KRW |
26.6500 KRW |
| 2026-01-04 |
26.1872 KRW |
6,586,822.3909 |
26.2400 KRW |
25.7500 KRW |
26.5400 KRW |
25.8000 KRW |
| 2026-01-03 |
26.0373 KRW |
3,184,673.5231 |
25.9800 KRW |
25.8900 KRW |
26.3000 KRW |
26.1500 KRW |
| 2026-01-02 |
25.4760 KRW |
7,073,152.6297 |
25.2300 KRW |
24.9500 KRW |
25.9500 KRW |
25.9500 KRW |
| 2026-01-01 |
24.5731 KRW |
5,361,146.3356 |
24.4200 KRW |
24.2600 KRW |
24.8800 KRW |
24.7000 KRW |
| 2025-12-31 |
23.9316 KRW |
7,388,662.5903 |
24.2700 KRW |
23.5100 KRW |
24.3400 KRW |
23.9400 KRW |
| 2025-12-30 |
24.3229 KRW |
4,318,204.6335 |
24.3200 KRW |
24.0900 KRW |
24.6400 KRW |
24.6100 KRW |
| 2025-12-29 |
25.2074 KRW |
1,709,616.8073 |
25.0100 KRW |
25.0100 KRW |
25.3900 KRW |
25.1900 KRW |
| 2025-12-28 |
25.2258 KRW |
12,798,603.4682 |
25.9100 KRW |
24.6800 KRW |
25.9700 KRW |
24.8500 KRW |
| 2025-12-27 |
27.2229 KRW |
12,524,199.5737 |
26.8200 KRW |
26.7500 KRW |
27.5600 KRW |
26.8200 KRW |
| 2025-12-26 |
26.9263 KRW |
5,737,114.1879 |
27.1500 KRW |
26.6000 KRW |
27.2100 KRW |
27.0300 KRW |
| 2025-12-25 |
27.5238 KRW |
10,560,243.1763 |
27.1600 KRW |
26.9400 KRW |
28.2100 KRW |
27.4200 KRW |
| 2025-12-24 |
25.8396 KRW |
3,800,028.6189 |
25.8000 KRW |
25.5800 KRW |
26.0600 KRW |
26.0600 KRW |
| 2025-12-23 |
25.9994 KRW |
7,833,263.8357 |
25.5400 KRW |
25.4300 KRW |
26.6000 KRW |
26.0500 KRW |
| 2025-12-22 |
26.3420 KRW |
30,729,801.4518 |
25.8900 KRW |
25.2700 KRW |
27.1000 KRW |
25.8300 KRW |
| 2025-12-21 |
24.9563 KRW |
10,531,298.5452 |
24.6600 KRW |
24.4700 KRW |
25.5500 KRW |
25.4900 KRW |
| 2025-12-20 |
26.1835 KRW |
109,760,717.9793 |
24.5500 KRW |
24.4900 KRW |
27.6200 KRW |
26.7200 KRW |
| 2025-12-19 |
23.3619 KRW |
8,856,047.0281 |
23.1700 KRW |
22.8600 KRW |
23.7200 KRW |
23.5600 KRW |
| 2025-12-18 |
22.1732 KRW |
9,371,182.1309 |
22.8700 KRW |
21.1100 KRW |
23.3200 KRW |
21.8700 KRW |
| 2025-12-17 |
23.3468 KRW |
12,214,993.4831 |
23.9700 KRW |
22.7200 KRW |
24.0400 KRW |
23.1900 KRW |
| 2025-12-16 |
24.0683 KRW |
2,778,069.4852 |
24.1500 KRW |
23.8400 KRW |
24.3900 KRW |
24.1100 KRW |