Identifier on Bithumb: KRW-PUFFER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
139.0804 KRW |
1,605,974.2219 PUFFER |
138.0000 KRW |
134.0000 KRW |
145.0000 KRW |
137.0000 KRW |
| 2025-10-25 |
127.6531 KRW |
927,050.4758 PUFFER |
126.0000 KRW |
124.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2025-10-24 |
130.1663 KRW |
665,653.7456 PUFFER |
128.0000 KRW |
127.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2025-10-23 |
125.0040 KRW |
459,292.7285 PUFFER |
123.0000 KRW |
123.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-10-22 |
125.1627 KRW |
1,616,040.8478 PUFFER |
130.0000 KRW |
120.0000 KRW |
132.0000 KRW |
121.0000 KRW |
| 2025-10-21 |
134.6148 KRW |
825,518.3595 PUFFER |
137.0000 KRW |
129.0000 KRW |
140.0000 KRW |
130.0000 KRW |
| 2025-10-20 |
136.3249 KRW |
482,327.8636 PUFFER |
139.0000 KRW |
134.0000 KRW |
141.0000 KRW |
136.0000 KRW |
| 2025-10-19 |
142.8255 KRW |
748,314.5220 PUFFER |
142.0000 KRW |
142.0000 KRW |
145.0000 KRW |
143.0000 KRW |
| 2025-10-18 |
142.3638 KRW |
90,290.5430 PUFFER |
143.0000 KRW |
141.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2025-10-17 |
141.8778 KRW |
570,497.8623 PUFFER |
142.0000 KRW |
140.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2025-10-16 |
149.4683 KRW |
2,871,583.4628 PUFFER |
153.0000 KRW |
145.0000 KRW |
154.0000 KRW |
153.0000 KRW |
| 2025-10-15 |
153.6453 KRW |
1,098,294.9417 PUFFER |
155.0000 KRW |
151.0000 KRW |
158.0000 KRW |
152.0000 KRW |
| 2025-10-14 |
147.8447 KRW |
1,075,585.5839 PUFFER |
149.0000 KRW |
145.0000 KRW |
151.0000 KRW |
147.0000 KRW |
| 2025-10-13 |
164.0417 KRW |
575,436.0866 PUFFER |
162.0000 KRW |
161.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2025-10-12 |
168.4395 KRW |
1,466,191.0085 PUFFER |
162.0000 KRW |
162.0000 KRW |
172.0000 KRW |
168.0000 KRW |
| 2025-10-11 |
159.6331 KRW |
890,048.9187 PUFFER |
161.0000 KRW |
150.0000 KRW |
167.0000 KRW |
151.0000 KRW |
| 2025-10-10 |
168.3090 KRW |
4,780,182.0660 PUFFER |
211.0000 KRW |
111.0000 KRW |
213.0000 KRW |
151.0000 KRW |
| 2025-10-09 |
218.2930 KRW |
253,102.3454 PUFFER |
214.0000 KRW |
213.0000 KRW |
220.0000 KRW |
218.0000 KRW |
| 2025-10-08 |
229.3572 KRW |
299,848.0148 PUFFER |
225.0000 KRW |
225.0000 KRW |
233.0000 KRW |
231.0000 KRW |
| 2025-10-07 |
230.1646 KRW |
788,837.2333 PUFFER |
236.0000 KRW |
224.0000 KRW |
237.0000 KRW |
229.0000 KRW |
| 2025-10-06 |
239.3100 KRW |
359,286.8425 PUFFER |
239.0000 KRW |
238.0000 KRW |
242.0000 KRW |
240.0000 KRW |
| 2025-10-05 |
237.4324 KRW |
323,280.8152 PUFFER |
239.0000 KRW |
234.0000 KRW |
240.0000 KRW |
235.0000 KRW |
| 2025-10-04 |
246.8977 KRW |
2,488,777.9516 PUFFER |
250.0000 KRW |
240.0000 KRW |
254.0000 KRW |
243.0000 KRW |
| 2025-10-03 |
251.0103 KRW |
961,901.6989 PUFFER |
250.0000 KRW |
248.0000 KRW |
254.0000 KRW |
252.0000 KRW |
| 2025-10-02 |
256.3236 KRW |
204,766.5460 PUFFER |
251.0000 KRW |
251.0000 KRW |
258.0000 KRW |
256.0000 KRW |
| 2025-10-01 |
244.8987 KRW |
491,028.4620 PUFFER |
246.0000 KRW |
244.0000 KRW |
248.0000 KRW |
246.0000 KRW |
| 2025-09-30 |
238.0372 KRW |
1,772,222.6452 PUFFER |
241.0000 KRW |
235.0000 KRW |
241.0000 KRW |
238.0000 KRW |
| 2025-09-29 |
246.2628 KRW |
153,954.9869 PUFFER |
247.0000 KRW |
244.0000 KRW |
247.0000 KRW |
247.0000 KRW |
| 2025-09-28 |
246.6684 KRW |
7,282.1235 PUFFER |
246.0000 KRW |
246.0000 KRW |
247.0000 KRW |
247.0000 KRW |
| 2025-09-27 |
248.2532 KRW |
333,156.0036 PUFFER |
249.0000 KRW |
246.0000 KRW |
252.0000 KRW |
247.0000 KRW |
| 2025-09-26 |
254.9423 KRW |
221,526.6796 PUFFER |
254.0000 KRW |
252.0000 KRW |
258.0000 KRW |
255.0000 KRW |
| 2025-09-25 |
263.6030 KRW |
276,530.9852 PUFFER |
268.0000 KRW |
258.0000 KRW |
268.0000 KRW |
259.0000 KRW |
| 2025-09-24 |
268.9669 KRW |
17,149.0726 PUFFER |
272.0000 KRW |
268.0000 KRW |
272.0000 KRW |
268.0000 KRW |
| 2025-09-23 |
263.0428 KRW |
234,004.2325 PUFFER |
263.0000 KRW |
259.0000 KRW |
267.0000 KRW |
260.0000 KRW |
| 2025-09-22 |
267.0108 KRW |
586,248.3887 PUFFER |
271.0000 KRW |
264.0000 KRW |
273.0000 KRW |
271.0000 KRW |
| 2025-09-21 |
287.9035 KRW |
237,169.9198 PUFFER |
290.0000 KRW |
286.0000 KRW |
291.0000 KRW |
286.0000 KRW |
| 2025-09-20 |
294.6892 KRW |
217,278.7732 PUFFER |
295.0000 KRW |
292.0000 KRW |
298.0000 KRW |
292.0000 KRW |
| 2025-09-19 |
287.6343 KRW |
386,698.2640 PUFFER |
290.0000 KRW |
286.0000 KRW |
292.0000 KRW |
289.0000 KRW |
| 2025-09-18 |
300.3802 KRW |
1,331,107.5300 PUFFER |
299.0000 KRW |
297.0000 KRW |
308.0000 KRW |
299.0000 KRW |
| 2025-09-17 |
286.8598 KRW |
886,505.2143 PUFFER |
283.0000 KRW |
277.0000 KRW |
296.0000 KRW |
294.0000 KRW |
| 2025-09-16 |
284.3377 KRW |
173,487.8351 PUFFER |
283.0000 KRW |
281.0000 KRW |
288.0000 KRW |
283.0000 KRW |
| 2025-09-15 |
285.7001 KRW |
301,210.1429 PUFFER |
284.0000 KRW |
283.0000 KRW |
288.0000 KRW |
287.0000 KRW |
| 2025-09-14 |
303.8397 KRW |
141,842.6424 PUFFER |
302.0000 KRW |
301.0000 KRW |
308.0000 KRW |
304.0000 KRW |
| 2025-09-13 |
317.2360 KRW |
714,646.2795 PUFFER |
321.0000 KRW |
314.0000 KRW |
322.0000 KRW |
319.0000 KRW |
| 2025-09-12 |
312.2252 KRW |
234,101.0500 PUFFER |
310.0000 KRW |
307.0000 KRW |
315.0000 KRW |
315.0000 KRW |
| 2025-09-11 |
304.7744 KRW |
69,167.4971 PUFFER |
306.0000 KRW |
303.0000 KRW |
308.0000 KRW |
306.0000 KRW |
| 2025-09-10 |
305.6627 KRW |
419,662.7727 PUFFER |
308.0000 KRW |
304.0000 KRW |
309.0000 KRW |
308.0000 KRW |
| 2025-09-09 |
303.0932 KRW |
318,440.5075 PUFFER |
306.0000 KRW |
300.0000 KRW |
307.0000 KRW |
302.0000 KRW |
| 2025-09-08 |
296.1816 KRW |
829,943.6801 PUFFER |
291.0000 KRW |
289.0000 KRW |
303.0000 KRW |
302.0000 KRW |
| 2025-09-07 |
293.2227 KRW |
226,783.0378 PUFFER |
293.0000 KRW |
291.0000 KRW |
295.0000 KRW |
293.0000 KRW |