Market [unlinked] / KRW
Identifier on Bithumb: KRW-PLUME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-29 |
258.5322 KRW |
1,038,232.9216 |
246.0000 KRW |
244.0000 KRW |
264.0000 KRW |
258.0000 KRW |
| 2025-04-28 |
242.8282 KRW |
335,492.7754 |
246.0000 KRW |
239.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2025-04-27 |
239.1805 KRW |
176,590.4542 |
239.0000 KRW |
237.0000 KRW |
243.0000 KRW |
240.0000 KRW |
| 2025-04-26 |
242.9010 KRW |
338,555.4754 |
241.0000 KRW |
240.0000 KRW |
244.0000 KRW |
244.0000 KRW |
| 2025-04-25 |
249.4562 KRW |
592,933.7599 |
251.0000 KRW |
245.0000 KRW |
253.0000 KRW |
247.0000 KRW |
| 2025-04-24 |
256.9003 KRW |
498,782.9195 |
255.0000 KRW |
254.0000 KRW |
262.0000 KRW |
257.0000 KRW |
| 2025-04-23 |
252.6963 KRW |
588,074.8293 |
256.0000 KRW |
249.0000 KRW |
258.0000 KRW |
254.0000 KRW |
| 2025-04-22 |
249.2451 KRW |
836,234.8278 |
245.0000 KRW |
245.0000 KRW |
254.0000 KRW |
252.0000 KRW |
| 2025-04-21 |
245.4639 KRW |
134,656.3199 |
247.0000 KRW |
243.0000 KRW |
248.0000 KRW |
244.0000 KRW |
| 2025-04-20 |
241.8824 KRW |
180,099.6670 |
243.0000 KRW |
240.0000 KRW |
244.0000 KRW |
241.0000 KRW |
| 2025-04-19 |
236.2409 KRW |
95,064.1884 |
236.0000 KRW |
233.0000 KRW |
238.0000 KRW |
237.0000 KRW |
| 2025-04-18 |
235.4190 KRW |
301,182.3590 |
234.0000 KRW |
233.0000 KRW |
240.0000 KRW |
239.0000 KRW |
| 2025-04-17 |
233.0195 KRW |
160,544.1757 |
227.0000 KRW |
227.0000 KRW |
236.0000 KRW |
234.0000 KRW |
| 2025-04-16 |
235.1038 KRW |
255,883.7134 |
233.0000 KRW |
230.0000 KRW |
239.0000 KRW |
233.0000 KRW |
| 2025-04-15 |
224.4110 KRW |
85,501.1831 |
223.0000 KRW |
221.0000 KRW |
228.0000 KRW |
224.0000 KRW |
| 2025-04-14 |
220.4057 KRW |
827,641.1135 |
222.0000 KRW |
216.0000 KRW |
225.0000 KRW |
222.0000 KRW |
| 2025-04-13 |
225.5879 KRW |
2,355,629.5000 |
225.0000 KRW |
216.0000 KRW |
236.0000 KRW |
221.0000 KRW |
| 2025-04-12 |
238.6653 KRW |
1,134,472.9801 |
238.0000 KRW |
234.0000 KRW |
247.0000 KRW |
239.0000 KRW |
| 2025-04-11 |
233.4162 KRW |
1,131,649.7592 |
235.0000 KRW |
231.0000 KRW |
238.0000 KRW |
234.0000 KRW |
| 2025-04-10 |
258.4129 KRW |
6,030,863.6944 |
250.0000 KRW |
248.0000 KRW |
275.0000 KRW |
256.0000 KRW |
| 2025-04-09 |
260.2390 KRW |
2,969,130.5254 |
250.0000 KRW |
248.0000 KRW |
275.0000 KRW |
262.0000 KRW |
| 2025-04-08 |
240.5693 KRW |
1,733,660.3916 |
248.0000 KRW |
230.0000 KRW |
251.0000 KRW |
242.0000 KRW |
| 2025-04-07 |
226.2501 KRW |
1,934,419.8596 |
224.0000 KRW |
220.0000 KRW |
236.0000 KRW |
236.0000 KRW |
| 2025-04-06 |
233.2430 KRW |
2,999,940.1846 |
248.0000 KRW |
215.0000 KRW |
251.0000 KRW |
217.0000 KRW |
| 2025-04-05 |
256.7263 KRW |
1,150,004.1494 |
261.0000 KRW |
251.0000 KRW |
264.0000 KRW |
256.0000 KRW |
| 2025-04-04 |
277.2971 KRW |
891,275.1109 |
272.0000 KRW |
272.0000 KRW |
283.0000 KRW |
277.0000 KRW |
| 2025-04-03 |
266.0361 KRW |
1,216,335.5056 |
257.0000 KRW |
256.0000 KRW |
273.0000 KRW |
273.0000 KRW |
| 2025-04-02 |
264.2248 KRW |
1,213,976.0968 |
267.0000 KRW |
250.0000 KRW |
274.0000 KRW |
252.0000 KRW |
| 2025-04-01 |
271.4346 KRW |
834,411.0905 |
271.0000 KRW |
266.0000 KRW |
275.0000 KRW |
272.0000 KRW |
| 2025-03-31 |
255.4169 KRW |
205,379.9906 |
256.0000 KRW |
251.0000 KRW |
258.0000 KRW |
251.0000 KRW |
| 2025-03-30 |
260.4167 KRW |
580,498.2220 |
258.0000 KRW |
254.0000 KRW |
268.0000 KRW |
262.0000 KRW |
| 2025-03-29 |
243.1998 KRW |
310,876.0936 |
244.0000 KRW |
240.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2025-03-28 |
259.2448 KRW |
1,114,648.5572 |
262.0000 KRW |
251.0000 KRW |
269.0000 KRW |
253.0000 KRW |
| 2025-03-27 |
267.6405 KRW |
520,005.2629 |
267.0000 KRW |
263.0000 KRW |
273.0000 KRW |
269.0000 KRW |
| 2025-03-26 |
264.7919 KRW |
2,605,159.3055 |
267.0000 KRW |
261.0000 KRW |
272.0000 KRW |
262.0000 KRW |
| 2025-03-25 |
281.4114 KRW |
1,916,510.4690 |
300.0000 KRW |
272.0000 KRW |
301.0000 KRW |
280.0000 KRW |
| 2025-03-24 |
289.3222 KRW |
1,779,108.3434 |
300.0000 KRW |
277.0000 KRW |
308.0000 KRW |
282.0000 KRW |
| 2025-03-23 |
278.0710 KRW |
11,621,637.2912 |
268.0000 KRW |
267.0000 KRW |
295.0000 KRW |
279.0000 KRW |
| 2025-03-22 |
277.7341 KRW |
7,182,155.4480 |
268.0000 KRW |
267.0000 KRW |
295.0000 KRW |
276.0000 KRW |
| 2025-03-21 |
288.1332 KRW |
2,552,493.8702 |
296.0000 KRW |
281.0000 KRW |
296.0000 KRW |
284.0000 KRW |