Market [unlinked] / KRW
Identifier on Bithumb: KRW-PLUME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
143.4927 KRW |
3,024,093.4698 |
143.0000 KRW |
142.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2025-07-07 |
145.2047 KRW |
5,911,927.9722 |
147.0000 KRW |
143.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2025-07-06 |
159.8064 KRW |
4,483,319.2032 |
163.0000 KRW |
156.0000 KRW |
163.0000 KRW |
158.0000 KRW |
| 2025-07-05 |
155.2051 KRW |
4,880,572.5081 |
157.0000 KRW |
152.0000 KRW |
158.0000 KRW |
156.0000 KRW |
| 2025-07-04 |
145.4637 KRW |
3,865,685.0782 |
146.0000 KRW |
143.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2025-07-03 |
147.3810 KRW |
9,259,277.7190 |
143.0000 KRW |
141.0000 KRW |
152.0000 KRW |
148.0000 KRW |
| 2025-07-02 |
155.3078 KRW |
40,265,606.7721 |
143.0000 KRW |
138.0000 KRW |
168.0000 KRW |
151.0000 KRW |
| 2025-07-01 |
121.8984 KRW |
19,901,657.9732 |
118.0000 KRW |
116.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-06-30 |
117.9911 KRW |
5,879,802.2684 |
111.0000 KRW |
110.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2025-06-29 |
107.8226 KRW |
1,677,189.0831 |
109.0000 KRW |
106.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2025-06-28 |
109.1614 KRW |
916,465.2491 |
109.0000 KRW |
108.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-06-27 |
111.6610 KRW |
596,943.0251 |
111.0000 KRW |
110.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-06-26 |
108.2813 KRW |
2,463,684.2887 |
107.0000 KRW |
106.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-06-25 |
115.1680 KRW |
1,460,753.6400 |
119.0000 KRW |
112.0000 KRW |
119.0000 KRW |
114.0000 KRW |
| 2025-06-24 |
123.7143 KRW |
8,131,096.3630 |
116.0000 KRW |
112.0000 KRW |
132.0000 KRW |
123.0000 KRW |
| 2025-06-23 |
120.3890 KRW |
3,746,719.5533 |
116.0000 KRW |
112.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2025-06-22 |
107.2825 KRW |
2,133,101.5002 |
108.0000 KRW |
106.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-06-21 |
111.0244 KRW |
3,500,166.5655 |
113.0000 KRW |
107.0000 KRW |
115.0000 KRW |
109.0000 KRW |
| 2025-06-20 |
118.8273 KRW |
1,196,745.8322 |
120.0000 KRW |
117.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2025-06-19 |
126.1215 KRW |
2,378,364.1184 |
126.0000 KRW |
123.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2025-06-18 |
117.9523 KRW |
257,275.7912 |
117.0000 KRW |
117.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-06-17 |
123.2186 KRW |
2,121,828.5947 |
127.0000 KRW |
120.0000 KRW |
127.0000 KRW |
123.0000 KRW |
| 2025-06-16 |
137.5602 KRW |
831,677.0398 |
138.0000 KRW |
136.0000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2025-06-15 |
137.4617 KRW |
379,715.2886 |
138.0000 KRW |
136.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2025-06-14 |
137.5459 KRW |
1,321,186.0603 |
139.0000 KRW |
135.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2025-06-13 |
140.5585 KRW |
734,512.3264 |
141.0000 KRW |
139.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2025-06-12 |
147.3753 KRW |
449,372.0382 |
147.0000 KRW |
145.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2025-06-11 |
154.5759 KRW |
3,179,151.9756 |
165.0000 KRW |
148.0000 KRW |
166.0000 KRW |
149.0000 KRW |
| 2025-06-10 |
168.9282 KRW |
3,497,105.2062 |
169.0000 KRW |
164.0000 KRW |
174.0000 KRW |
170.0000 KRW |
| 2025-06-09 |
166.4780 KRW |
1,267,539.0564 |
169.0000 KRW |
164.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2025-06-08 |
172.1834 KRW |
769,366.1317 |
175.0000 KRW |
169.0000 KRW |
176.0000 KRW |
170.0000 KRW |
| 2025-06-07 |
174.5387 KRW |
713,464.1465 |
177.0000 KRW |
173.0000 KRW |
177.0000 KRW |
175.0000 KRW |
| 2025-06-06 |
174.0415 KRW |
355,570.9294 |
176.0000 KRW |
171.0000 KRW |
177.0000 KRW |
177.0000 KRW |
| 2025-06-05 |
173.8109 KRW |
3,910,508.1711 |
178.0000 KRW |
162.0000 KRW |
187.0000 KRW |
170.0000 KRW |
| 2025-06-04 |
188.9616 KRW |
2,747,207.7767 |
185.0000 KRW |
183.0000 KRW |
194.0000 KRW |
185.0000 KRW |
| 2025-06-03 |
193.2776 KRW |
858,912.3647 |
189.0000 KRW |
188.0000 KRW |
196.0000 KRW |
195.0000 KRW |
| 2025-06-02 |
184.0229 KRW |
1,580,213.7079 |
179.0000 KRW |
179.0000 KRW |
187.0000 KRW |
186.0000 KRW |
| 2025-06-01 |
186.4276 KRW |
1,301,941.0445 |
193.0000 KRW |
183.0000 KRW |
193.0000 KRW |
187.0000 KRW |
| 2025-05-31 |
194.5531 KRW |
526,260.0847 |
196.0000 KRW |
192.0000 KRW |
196.0000 KRW |
195.0000 KRW |
| 2025-05-30 |
208.0313 KRW |
1,181,734.7269 |
212.0000 KRW |
202.0000 KRW |
215.0000 KRW |
203.0000 KRW |