Market [unlinked] / KRW
Identifier on Bithumb: KRW-PLUME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
23.8749 KRW |
13,765,321.9648 |
24.1500 KRW |
23.3500 KRW |
24.3900 KRW |
23.6100 KRW |
| 2025-12-16 |
24.0683 KRW |
2,778,069.4852 |
24.1500 KRW |
23.8400 KRW |
24.3900 KRW |
24.1100 KRW |
| 2025-12-15 |
24.4740 KRW |
15,623,587.3106 |
25.0700 KRW |
24.0500 KRW |
25.2200 KRW |
24.3100 KRW |
| 2025-12-14 |
26.9755 KRW |
21,382,547.4165 |
27.3600 KRW |
26.3700 KRW |
27.4500 KRW |
26.5000 KRW |
| 2025-12-13 |
28.4568 KRW |
3,373,076.8551 |
28.0500 KRW |
28.0400 KRW |
28.7800 KRW |
28.4800 KRW |
| 2025-12-12 |
28.3024 KRW |
24,978,382.7086 |
29.5700 KRW |
27.5500 KRW |
29.5700 KRW |
28.5300 KRW |
| 2025-12-11 |
29.6501 KRW |
7,885,829.1952 |
29.4900 KRW |
29.0600 KRW |
30.4000 KRW |
30.1500 KRW |
| 2025-12-10 |
32.3782 KRW |
23,958,483.2197 |
30.8400 KRW |
30.8300 KRW |
33.3200 KRW |
32.3900 KRW |
| 2025-12-09 |
32.9839 KRW |
15,827,434.4088 |
32.3100 KRW |
32.2700 KRW |
33.5200 KRW |
32.8500 KRW |
| 2025-12-08 |
31.3371 KRW |
17,855,360.7404 |
30.6900 KRW |
30.3000 KRW |
32.2000 KRW |
31.2100 KRW |
| 2025-12-07 |
30.7046 KRW |
10,206,176.2248 |
29.5600 KRW |
29.3400 KRW |
31.5200 KRW |
30.9300 KRW |
| 2025-12-06 |
31.1794 KRW |
5,563,802.7531 |
31.3600 KRW |
30.8700 KRW |
31.5900 KRW |
31.1600 KRW |
| 2025-12-05 |
31.6740 KRW |
12,751,975.0694 |
32.5700 KRW |
30.4300 KRW |
33.2600 KRW |
31.3100 KRW |
| 2025-12-04 |
31.6468 KRW |
17,329,000.8245 |
31.1900 KRW |
31.1900 KRW |
32.2000 KRW |
31.8600 KRW |
| 2025-12-03 |
30.9858 KRW |
8,257,352.5729 |
31.3500 KRW |
30.6600 KRW |
31.4400 KRW |
31.1200 KRW |
| 2025-12-02 |
30.6099 KRW |
21,842,843.2950 |
30.1300 KRW |
29.9100 KRW |
31.1800 KRW |
29.9500 KRW |
| 2025-12-01 |
28.4406 KRW |
8,890,353.7342 |
28.7200 KRW |
28.0000 KRW |
29.1500 KRW |
29.1500 KRW |
| 2025-11-30 |
31.9283 KRW |
17,440,108.5877 |
31.2700 KRW |
31.0000 KRW |
32.9800 KRW |
32.0600 KRW |
| 2025-11-29 |
32.1472 KRW |
46,163,346.7579 |
33.2500 KRW |
31.5100 KRW |
33.7300 KRW |
31.8100 KRW |
| 2025-11-28 |
36.1160 KRW |
23,398,501.7255 |
35.8200 KRW |
35.1100 KRW |
36.8800 KRW |
36.3000 KRW |
| 2025-11-27 |
36.1386 KRW |
44,808,515.3611 |
39.3700 KRW |
34.8500 KRW |
39.5600 KRW |
35.2900 KRW |
| 2025-11-26 |
43.1161 KRW |
49,639,598.6479 |
46.3500 KRW |
40.1000 KRW |
46.4000 KRW |
43.2400 KRW |
| 2025-11-25 |
37.3858 KRW |
7,172,006.0254 |
36.8000 KRW |
36.5300 KRW |
38.2800 KRW |
37.5400 KRW |
| 2025-11-24 |
38.2829 KRW |
11,799,777.2436 |
36.9400 KRW |
36.5500 KRW |
40.1900 KRW |
38.1400 KRW |
| 2025-11-23 |
39.3027 KRW |
36,404,799.2415 |
35.8300 KRW |
35.7400 KRW |
41.9000 KRW |
38.7200 KRW |
| 2025-11-22 |
36.1622 KRW |
13,808,399.5040 |
36.5600 KRW |
35.4400 KRW |
37.1500 KRW |
37.0600 KRW |
| 2025-11-21 |
36.4229 KRW |
11,312,358.6705 |
37.3500 KRW |
35.0400 KRW |
37.3800 KRW |
36.2000 KRW |
| 2025-11-20 |
38.1596 KRW |
36,802,545.9203 |
40.4500 KRW |
36.8600 KRW |
40.4500 KRW |
37.5000 KRW |
| 2025-11-19 |
40.9425 KRW |
16,656,958.0290 |
43.5000 KRW |
39.4500 KRW |
43.9400 KRW |
39.7300 KRW |
| 2025-11-18 |
43.8604 KRW |
16,520,941.9040 |
42.5700 KRW |
42.3100 KRW |
45.2400 KRW |
42.7300 KRW |
| 2025-11-17 |
43.7950 KRW |
24,903,874.4080 |
44.0500 KRW |
42.6000 KRW |
45.6300 KRW |
42.9600 KRW |
| 2025-11-16 |
46.9388 KRW |
32,583,012.6131 |
46.5100 KRW |
45.0800 KRW |
50.0500 KRW |
45.6400 KRW |
| 2025-11-15 |
49.3228 KRW |
15,720,531.5702 |
50.0200 KRW |
48.3300 KRW |
50.2400 KRW |
48.8300 KRW |
| 2025-11-14 |
54.6833 KRW |
44,922,887.8532 |
55.1800 KRW |
51.5600 KRW |
57.0600 KRW |
51.8100 KRW |
| 2025-11-13 |
62.9446 KRW |
16,227,019.8369 |
70.2800 KRW |
57.0700 KRW |
70.5000 KRW |
58.6600 KRW |
| 2025-11-12 |
70.6685 KRW |
13,191,667.1679 |
75.3000 KRW |
68.2100 KRW |
75.7600 KRW |
70.0000 KRW |
| 2025-11-11 |
71.0043 KRW |
4,873,182.0680 |
72.2400 KRW |
69.3500 KRW |
72.3100 KRW |
71.2100 KRW |
| 2025-11-10 |
78.7598 KRW |
7,053,780.2774 |
77.0800 KRW |
75.9700 KRW |
82.0300 KRW |
80.1800 KRW |
| 2025-11-09 |
76.4892 KRW |
4,991,433.4594 |
74.8800 KRW |
74.8800 KRW |
77.4000 KRW |
76.8000 KRW |
| 2025-11-08 |
74.1279 KRW |
3,708,821.7827 |
76.7300 KRW |
72.5600 KRW |
76.7300 KRW |
75.5000 KRW |
| 2025-11-07 |
81.9499 KRW |
22,148,326.2089 |
73.8600 KRW |
73.4700 KRW |
86.5000 KRW |
81.7700 KRW |
| 2025-11-06 |
73.6287 KRW |
4,209,343.8521 |
75.7900 KRW |
72.0000 KRW |
76.6700 KRW |
72.0900 KRW |
| 2025-11-05 |
79.6871 KRW |
2,467,737.1909 |
78.6300 KRW |
77.3400 KRW |
81.2000 KRW |
80.2200 KRW |
| 2025-11-04 |
76.3593 KRW |
11,367,553.8379 |
80.9300 KRW |
72.6200 KRW |
81.4300 KRW |
78.6600 KRW |
| 2025-11-03 |
83.3611 KRW |
9,327,477.7075 |
88.8900 KRW |
80.5500 KRW |
89.0000 KRW |
81.1400 KRW |
| 2025-11-02 |
93.5397 KRW |
1,693,521.9264 |
93.1000 KRW |
91.7000 KRW |
96.6500 KRW |
96.6500 KRW |
| 2025-11-01 |
94.0994 KRW |
6,913,018.0073 |
90.0000 KRW |
90.0000 KRW |
96.5700 KRW |
94.4800 KRW |
| 2025-10-31 |
87.1578 KRW |
3,186,634.8477 |
90.2800 KRW |
85.4000 KRW |
90.2800 KRW |
89.1800 KRW |
| 2025-10-30 |
91.5721 KRW |
6,866,237.3980 |
93.1800 KRW |
89.7600 KRW |
94.8700 KRW |
91.9100 KRW |
| 2025-10-29 |
100.7928 KRW |
4,124,883.1074 |
100.0000 KRW |
99.0400 KRW |
104.0000 KRW |
104.0000 KRW |