Market [unlinked] / KRW
Identifier on Bithumb: KRW-PLUME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
109.4967 KRW |
1,366,752.6000 |
108.0000 KRW |
108.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-10-25 |
107.6667 KRW |
299,241.2735 |
107.0000 KRW |
107.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-10-24 |
107.0045 KRW |
3,270,608.0971 |
106.0000 KRW |
105.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-10-23 |
106.4773 KRW |
3,345,689.4308 |
108.0000 KRW |
105.0000 KRW |
109.0000 KRW |
105.0000 KRW |
| 2025-10-22 |
108.2334 KRW |
5,262,009.1667 |
112.0000 KRW |
106.0000 KRW |
112.0000 KRW |
106.0000 KRW |
| 2025-10-21 |
114.9815 KRW |
4,890,728.9095 |
115.0000 KRW |
113.0000 KRW |
118.0000 KRW |
113.0000 KRW |
| 2025-10-20 |
114.7432 KRW |
3,052,834.8402 |
119.0000 KRW |
113.0000 KRW |
120.0000 KRW |
114.0000 KRW |
| 2025-10-19 |
113.1316 KRW |
1,368,183.2639 |
111.0000 KRW |
111.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-10-18 |
109.2823 KRW |
1,760,529.0516 |
110.0000 KRW |
108.0000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2025-10-17 |
111.4022 KRW |
1,694,543.6657 |
110.0000 KRW |
109.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2025-10-16 |
114.4313 KRW |
7,479,794.6247 |
121.0000 KRW |
112.0000 KRW |
122.0000 KRW |
115.0000 KRW |
| 2025-10-15 |
122.1243 KRW |
2,426,415.8663 |
124.0000 KRW |
119.0000 KRW |
126.0000 KRW |
121.0000 KRW |
| 2025-10-14 |
126.4028 KRW |
7,440,255.4690 |
126.0000 KRW |
124.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2025-10-13 |
127.8902 KRW |
16,969,407.4045 |
122.0000 KRW |
120.0000 KRW |
133.0000 KRW |
129.0000 KRW |
| 2025-10-12 |
128.8321 KRW |
10,233,331.9227 |
126.0000 KRW |
126.0000 KRW |
133.0000 KRW |
128.0000 KRW |
| 2025-10-11 |
131.1094 KRW |
2,316,223.6009 |
134.0000 KRW |
125.0000 KRW |
137.0000 KRW |
125.0000 KRW |
| 2025-10-10 |
129.1339 KRW |
17,713,477.2507 |
145.0000 KRW |
80.0000 KRW |
145.0000 KRW |
94.0900 KRW |
| 2025-10-09 |
145.1241 KRW |
1,539,652.1248 |
144.0000 KRW |
143.0000 KRW |
150.0000 KRW |
149.0000 KRW |
| 2025-10-08 |
157.8260 KRW |
7,282,910.5303 |
157.0000 KRW |
156.0000 KRW |
160.0000 KRW |
157.0000 KRW |
| 2025-10-07 |
153.5397 KRW |
11,325,699.7745 |
152.0000 KRW |
151.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2025-10-06 |
175.4392 KRW |
125,269,188.4227 |
146.0000 KRW |
146.0000 KRW |
196.0000 KRW |
172.0000 KRW |
| 2025-10-05 |
140.6929 KRW |
958,790.6604 |
141.0000 KRW |
139.0000 KRW |
143.0000 KRW |
140.0000 KRW |
| 2025-10-04 |
139.9938 KRW |
435,743.2117 |
140.0000 KRW |
138.0000 KRW |
143.0000 KRW |
143.0000 KRW |
| 2025-10-03 |
140.8765 KRW |
1,134,170.0262 |
137.0000 KRW |
137.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2025-10-02 |
140.7339 KRW |
1,721,557.9294 |
140.0000 KRW |
139.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2025-10-01 |
138.5463 KRW |
843,035.7881 |
138.0000 KRW |
137.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2025-09-30 |
131.9175 KRW |
1,090,162.5588 |
131.0000 KRW |
130.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2025-09-29 |
137.3614 KRW |
987,063.7704 |
141.0000 KRW |
135.0000 KRW |
141.0000 KRW |
137.0000 KRW |
| 2025-09-28 |
144.3463 KRW |
506,860.5461 |
143.0000 KRW |
143.0000 KRW |
147.0000 KRW |
147.0000 KRW |
| 2025-09-27 |
146.7822 KRW |
1,373,147.2586 |
144.0000 KRW |
142.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2025-09-26 |
144.6476 KRW |
985,402.9878 |
140.0000 KRW |
140.0000 KRW |
149.0000 KRW |
146.0000 KRW |
| 2025-09-25 |
140.5784 KRW |
1,987,797.5766 |
142.0000 KRW |
139.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2025-09-24 |
147.3943 KRW |
2,426,051.3651 |
149.0000 KRW |
145.0000 KRW |
152.0000 KRW |
146.0000 KRW |
| 2025-09-23 |
144.6618 KRW |
1,428,915.6565 |
146.0000 KRW |
144.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2025-09-22 |
146.8433 KRW |
1,678,970.1957 |
150.0000 KRW |
144.0000 KRW |
151.0000 KRW |
147.0000 KRW |
| 2025-09-21 |
154.8241 KRW |
1,347,044.9501 |
156.0000 KRW |
153.0000 KRW |
157.0000 KRW |
153.0000 KRW |
| 2025-09-20 |
160.6600 KRW |
1,171,735.1316 |
164.0000 KRW |
156.0000 KRW |
166.0000 KRW |
159.0000 KRW |
| 2025-09-19 |
155.4983 KRW |
1,759,777.5861 |
155.0000 KRW |
153.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2025-09-18 |
165.7972 KRW |
1,429,887.6315 |
166.0000 KRW |
164.0000 KRW |
168.0000 KRW |
165.0000 KRW |
| 2025-09-17 |
165.6840 KRW |
4,690,469.2450 |
168.0000 KRW |
162.0000 KRW |
170.0000 KRW |
168.0000 KRW |
| 2025-09-16 |
167.7491 KRW |
1,301,192.4079 |
169.0000 KRW |
166.0000 KRW |
170.0000 KRW |
168.0000 KRW |
| 2025-09-15 |
170.7080 KRW |
2,313,027.7618 |
174.0000 KRW |
167.0000 KRW |
174.0000 KRW |
172.0000 KRW |
| 2025-09-14 |
180.8922 KRW |
3,679,344.4697 |
184.0000 KRW |
176.0000 KRW |
188.0000 KRW |
182.0000 KRW |
| 2025-09-13 |
177.5675 KRW |
2,914,803.4743 |
179.0000 KRW |
174.0000 KRW |
180.0000 KRW |
180.0000 KRW |
| 2025-09-12 |
179.8702 KRW |
9,990,769.9871 |
161.0000 KRW |
160.0000 KRW |
193.0000 KRW |
182.0000 KRW |
| 2025-09-11 |
156.2108 KRW |
4,067,098.0851 |
156.0000 KRW |
154.0000 KRW |
161.0000 KRW |
158.0000 KRW |
| 2025-09-10 |
160.2113 KRW |
5,282,263.4476 |
161.0000 KRW |
155.0000 KRW |
167.0000 KRW |
163.0000 KRW |
| 2025-09-09 |
143.5093 KRW |
3,228,017.2997 |
142.0000 KRW |
138.0000 KRW |
149.0000 KRW |
143.0000 KRW |
| 2025-09-08 |
137.4490 KRW |
3,975,341.4331 |
134.0000 KRW |
132.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2025-09-07 |
124.0460 KRW |
3,167,551.3638 |
123.0000 KRW |
121.0000 KRW |
130.0000 KRW |
126.0000 KRW |