Market [unlinked] / KRW
Identifier on Bithumb: KRW-PLUME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
117.8173 KRW |
4,230,436.9124 |
118.0000 KRW |
116.0000 KRW |
120.0000 KRW |
116.0000 KRW |
| 2025-08-26 |
119.4738 KRW |
2,710,959.1180 |
120.0000 KRW |
117.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2025-08-25 |
120.2339 KRW |
6,678,119.8205 |
126.0000 KRW |
116.0000 KRW |
126.0000 KRW |
118.0000 KRW |
| 2025-08-24 |
132.3290 KRW |
24,777,238.0036 |
127.0000 KRW |
124.0000 KRW |
143.0000 KRW |
131.0000 KRW |
| 2025-08-23 |
119.1995 KRW |
4,497,877.3181 |
118.0000 KRW |
118.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2025-08-22 |
122.5783 KRW |
7,066,399.9995 |
120.0000 KRW |
120.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2025-08-21 |
116.8193 KRW |
10,739,732.5654 |
116.0000 KRW |
114.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2025-08-20 |
116.6818 KRW |
8,173,222.4316 |
115.0000 KRW |
114.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2025-08-19 |
118.0207 KRW |
14,349,102.7549 |
121.0000 KRW |
113.0000 KRW |
123.0000 KRW |
113.0000 KRW |
| 2025-08-18 |
131.5314 KRW |
33,176,453.3743 |
142.0000 KRW |
127.0000 KRW |
142.0000 KRW |
128.0000 KRW |
| 2025-08-17 |
133.8094 KRW |
1,537,799.6748 |
135.0000 KRW |
132.0000 KRW |
136.0000 KRW |
134.0000 KRW |
| 2025-08-16 |
131.5368 KRW |
1,152,831.8495 |
130.0000 KRW |
130.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2025-08-15 |
132.6034 KRW |
1,464,521.0115 |
133.0000 KRW |
131.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2025-08-14 |
136.4127 KRW |
2,030,069.9500 |
139.0000 KRW |
133.0000 KRW |
141.0000 KRW |
135.0000 KRW |
| 2025-08-13 |
142.7180 KRW |
10,305,622.8420 |
134.0000 KRW |
134.0000 KRW |
150.0000 KRW |
145.0000 KRW |
| 2025-08-12 |
133.6514 KRW |
924,961.3476 |
131.0000 KRW |
131.0000 KRW |
137.0000 KRW |
135.0000 KRW |
| 2025-08-11 |
130.3474 KRW |
932,812.3678 |
132.0000 KRW |
127.0000 KRW |
135.0000 KRW |
128.0000 KRW |
| 2025-08-10 |
135.1707 KRW |
2,262,763.9999 |
132.0000 KRW |
131.0000 KRW |
139.0000 KRW |
136.0000 KRW |
| 2025-08-09 |
137.6522 KRW |
2,253,033.8443 |
138.0000 KRW |
136.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2025-08-08 |
138.4358 KRW |
2,558,977.0100 |
139.0000 KRW |
137.0000 KRW |
140.0000 KRW |
139.0000 KRW |
| 2025-08-07 |
131.1965 KRW |
1,638,706.2512 |
131.0000 KRW |
129.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2025-08-06 |
124.0438 KRW |
1,301,656.9134 |
124.0000 KRW |
123.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2025-08-05 |
122.0677 KRW |
1,293,128.0422 |
125.0000 KRW |
119.0000 KRW |
126.0000 KRW |
120.0000 KRW |
| 2025-08-04 |
131.7936 KRW |
1,049,000.9102 |
132.0000 KRW |
131.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2025-08-03 |
128.2987 KRW |
1,182,056.3730 |
127.0000 KRW |
126.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2025-08-02 |
124.5523 KRW |
3,517,469.4522 |
127.0000 KRW |
120.0000 KRW |
129.0000 KRW |
124.0000 KRW |
| 2025-08-01 |
135.5430 KRW |
4,867,745.5575 |
138.0000 KRW |
132.0000 KRW |
139.0000 KRW |
136.0000 KRW |
| 2025-07-31 |
134.3238 KRW |
2,700,272.5255 |
129.0000 KRW |
128.0000 KRW |
138.0000 KRW |
135.0000 KRW |
| 2025-07-30 |
130.0173 KRW |
1,246,423.9512 |
130.0000 KRW |
126.0000 KRW |
132.0000 KRW |
129.0000 KRW |
| 2025-07-29 |
134.1851 KRW |
2,718,110.3721 |
134.0000 KRW |
132.0000 KRW |
137.0000 KRW |
135.0000 KRW |
| 2025-07-28 |
142.5883 KRW |
2,338,915.3129 |
146.0000 KRW |
141.0000 KRW |
148.0000 KRW |
142.0000 KRW |
| 2025-07-27 |
148.5999 KRW |
1,616,560.8955 |
149.0000 KRW |
147.0000 KRW |
150.0000 KRW |
150.0000 KRW |
| 2025-07-26 |
149.0783 KRW |
1,759,839.5208 |
152.0000 KRW |
148.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2025-07-25 |
146.3904 KRW |
1,295,962.5589 |
146.0000 KRW |
144.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2025-07-24 |
148.8580 KRW |
2,069,212.8839 |
149.0000 KRW |
146.0000 KRW |
151.0000 KRW |
147.0000 KRW |
| 2025-07-23 |
150.3577 KRW |
4,006,943.5139 |
156.0000 KRW |
145.0000 KRW |
156.0000 KRW |
151.0000 KRW |
| 2025-07-22 |
163.2558 KRW |
2,785,833.4736 |
163.0000 KRW |
160.0000 KRW |
165.0000 KRW |
164.0000 KRW |
| 2025-07-21 |
168.7094 KRW |
3,238,063.5018 |
173.0000 KRW |
163.0000 KRW |
174.0000 KRW |
169.0000 KRW |
| 2025-07-20 |
156.1972 KRW |
5,685,512.9234 |
159.0000 KRW |
152.0000 KRW |
162.0000 KRW |
154.0000 KRW |
| 2025-07-19 |
148.8467 KRW |
15,038,071.0497 |
143.0000 KRW |
143.0000 KRW |
154.0000 KRW |
150.0000 KRW |
| 2025-07-18 |
147.4688 KRW |
3,201,988.8898 |
151.0000 KRW |
142.0000 KRW |
152.0000 KRW |
145.0000 KRW |
| 2025-07-17 |
151.0842 KRW |
5,966,639.2772 |
150.0000 KRW |
147.0000 KRW |
156.0000 KRW |
152.0000 KRW |
| 2025-07-16 |
148.8365 KRW |
5,452,003.9727 |
148.0000 KRW |
146.0000 KRW |
151.0000 KRW |
146.0000 KRW |
| 2025-07-15 |
143.8511 KRW |
2,301,408.7811 |
142.0000 KRW |
142.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2025-07-14 |
143.4998 KRW |
1,942,099.3235 |
145.0000 KRW |
142.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2025-07-13 |
145.4817 KRW |
1,421,455.0906 |
144.0000 KRW |
143.0000 KRW |
148.0000 KRW |
145.0000 KRW |
| 2025-07-12 |
141.6417 KRW |
3,785,906.5869 |
143.0000 KRW |
140.0000 KRW |
144.0000 KRW |
142.0000 KRW |
| 2025-07-11 |
151.2403 KRW |
4,770,907.6329 |
154.0000 KRW |
144.0000 KRW |
155.0000 KRW |
147.0000 KRW |
| 2025-07-10 |
142.4091 KRW |
2,076,459.3263 |
142.0000 KRW |
139.0000 KRW |
145.0000 KRW |
145.0000 KRW |
| 2025-07-09 |
139.9980 KRW |
3,993,361.5321 |
139.0000 KRW |
136.0000 KRW |
144.0000 KRW |
143.0000 KRW |