Identifier on Bithumb: KRW-PUFFER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
306.9738 KRW |
150,901.4704 PUFFER |
310.0000 KRW |
304.0000 KRW |
310.0000 KRW |
307.0000 KRW |
| 2025-05-28 |
310.6721 KRW |
386,469.0583 PUFFER |
313.0000 KRW |
306.0000 KRW |
315.0000 KRW |
311.0000 KRW |
| 2025-05-27 |
312.9081 KRW |
319,152.0755 PUFFER |
311.0000 KRW |
310.0000 KRW |
316.0000 KRW |
316.0000 KRW |
| 2025-05-26 |
302.8741 KRW |
137,583.6865 PUFFER |
302.0000 KRW |
301.0000 KRW |
306.0000 KRW |
303.0000 KRW |
| 2025-05-25 |
299.3424 KRW |
193,111.7769 PUFFER |
301.0000 KRW |
297.0000 KRW |
303.0000 KRW |
299.0000 KRW |
| 2025-05-24 |
318.6868 KRW |
104,883.3465 PUFFER |
321.0000 KRW |
316.0000 KRW |
322.0000 KRW |
317.0000 KRW |
| 2025-05-23 |
334.9955 KRW |
2,602,277.0287 PUFFER |
330.0000 KRW |
323.0000 KRW |
347.0000 KRW |
326.0000 KRW |
| 2025-05-22 |
336.6645 KRW |
1,022,814.0110 PUFFER |
341.0000 KRW |
333.0000 KRW |
341.0000 KRW |
333.0000 KRW |
| 2025-05-21 |
325.4013 KRW |
964,398.8267 PUFFER |
331.0000 KRW |
319.0000 KRW |
331.0000 KRW |
326.0000 KRW |
| 2025-05-20 |
309.2927 KRW |
250,918.2620 PUFFER |
307.0000 KRW |
306.0000 KRW |
314.0000 KRW |
311.0000 KRW |
| 2025-05-19 |
316.4563 KRW |
762,800.9128 PUFFER |
313.0000 KRW |
311.0000 KRW |
327.0000 KRW |
313.0000 KRW |
| 2025-05-18 |
326.1221 KRW |
1,284,063.0306 PUFFER |
326.0000 KRW |
313.0000 KRW |
338.0000 KRW |
321.0000 KRW |
| 2025-05-17 |
308.2852 KRW |
1,237,403.8166 PUFFER |
315.0000 KRW |
303.0000 KRW |
315.0000 KRW |
306.0000 KRW |
| 2025-05-16 |
331.0871 KRW |
2,626,982.7355 PUFFER |
323.0000 KRW |
318.0000 KRW |
341.0000 KRW |
320.0000 KRW |
| 2025-05-15 |
331.4950 KRW |
736,431.7011 PUFFER |
327.0000 KRW |
318.0000 KRW |
340.0000 KRW |
324.0000 KRW |
| 2025-05-14 |
347.4680 KRW |
1,009,776.5191 PUFFER |
346.0000 KRW |
340.0000 KRW |
355.0000 KRW |
352.0000 KRW |
| 2025-05-13 |
370.7629 KRW |
2,714,158.5323 PUFFER |
358.0000 KRW |
357.0000 KRW |
385.0000 KRW |
377.0000 KRW |
| 2025-05-12 |
374.0006 KRW |
6,091,061.0922 PUFFER |
370.0000 KRW |
358.0000 KRW |
387.0000 KRW |
371.0000 KRW |
| 2025-05-11 |
399.9609 KRW |
5,673,337.9252 PUFFER |
376.0000 KRW |
372.0000 KRW |
428.0000 KRW |
389.0000 KRW |
| 2025-05-10 |
353.8124 KRW |
985,809.1296 PUFFER |
349.0000 KRW |
343.0000 KRW |
364.0000 KRW |
363.0000 KRW |
| 2025-05-09 |
367.1840 KRW |
8,144,105.2789 PUFFER |
347.0000 KRW |
324.0000 KRW |
408.0000 KRW |
327.0000 KRW |
| 2025-05-08 |
321.8636 KRW |
1,908,850.5944 PUFFER |
291.0000 KRW |
288.0000 KRW |
348.0000 KRW |
338.0000 KRW |
| 2025-05-07 |
267.9854 KRW |
1,077,553.3938 PUFFER |
271.0000 KRW |
265.0000 KRW |
273.0000 KRW |
266.0000 KRW |
| 2025-05-06 |
260.4228 KRW |
399,129.2556 PUFFER |
268.0000 KRW |
254.0000 KRW |
268.0000 KRW |
256.0000 KRW |
| 2025-05-05 |
277.3163 KRW |
297,217.0689 PUFFER |
284.0000 KRW |
271.0000 KRW |
285.0000 KRW |
277.0000 KRW |
| 2025-05-04 |
294.5427 KRW |
1,364,870.0657 PUFFER |
306.0000 KRW |
286.0000 KRW |
306.0000 KRW |
292.0000 KRW |
| 2025-05-03 |
314.3792 KRW |
2,067,753.3881 PUFFER |
317.0000 KRW |
303.0000 KRW |
332.0000 KRW |
329.0000 KRW |
| 2025-05-02 |
274.7605 KRW |
1,385,494.5820 PUFFER |
268.0000 KRW |
268.0000 KRW |
283.0000 KRW |
278.0000 KRW |
| 2025-05-01 |
284.0627 KRW |
106,877.8326 PUFFER |
282.0000 KRW |
279.0000 KRW |
286.0000 KRW |
284.0000 KRW |
| 2025-04-30 |
275.3319 KRW |
105,946.4520 PUFFER |
272.0000 KRW |
268.0000 KRW |
278.0000 KRW |
274.0000 KRW |
| 2025-04-29 |
285.7179 KRW |
169,453.1550 PUFFER |
288.0000 KRW |
282.0000 KRW |
290.0000 KRW |
282.0000 KRW |
| 2025-04-28 |
287.0720 KRW |
155,762.9927 PUFFER |
285.0000 KRW |
281.0000 KRW |
293.0000 KRW |
291.0000 KRW |
| 2025-04-27 |
285.6485 KRW |
470,837.5612 PUFFER |
289.0000 KRW |
283.0000 KRW |
290.0000 KRW |
288.0000 KRW |
| 2025-04-26 |
305.2187 KRW |
970,583.8374 PUFFER |
297.0000 KRW |
295.0000 KRW |
313.0000 KRW |
301.0000 KRW |
| 2025-04-25 |
283.0349 KRW |
744,009.2625 PUFFER |
289.0000 KRW |
277.0000 KRW |
289.0000 KRW |
282.0000 KRW |
| 2025-04-24 |
279.4044 KRW |
367,255.9117 PUFFER |
276.0000 KRW |
275.0000 KRW |
285.0000 KRW |
284.0000 KRW |
| 2025-04-23 |
274.6783 KRW |
1,704,136.9084 PUFFER |
287.0000 KRW |
266.0000 KRW |
288.0000 KRW |
272.0000 KRW |
| 2025-04-22 |
281.6988 KRW |
10,853,137.5535 PUFFER |
249.0000 KRW |
248.0000 KRW |
318.0000 KRW |
295.0000 KRW |
| 2025-04-21 |
233.3637 KRW |
1,053,508.4569 PUFFER |
242.0000 KRW |
225.0000 KRW |
242.0000 KRW |
232.0000 KRW |
| 2025-04-20 |
219.8036 KRW |
2,412,037.1179 PUFFER |
208.0000 KRW |
208.0000 KRW |
230.0000 KRW |
219.0000 KRW |
| 2025-04-19 |
212.0541 KRW |
234,258.9459 PUFFER |
212.0000 KRW |
210.0000 KRW |
215.0000 KRW |
211.0000 KRW |
| 2025-04-18 |
206.2214 KRW |
244,751.2272 PUFFER |
207.0000 KRW |
205.0000 KRW |
207.0000 KRW |
207.0000 KRW |
| 2025-04-17 |
210.8127 KRW |
289,626.7373 PUFFER |
209.0000 KRW |
207.0000 KRW |
214.0000 KRW |
207.0000 KRW |
| 2025-04-16 |
211.9367 KRW |
213,711.5596 PUFFER |
219.0000 KRW |
205.0000 KRW |
220.0000 KRW |
208.0000 KRW |
| 2025-04-15 |
224.9876 KRW |
126,637.2813 PUFFER |
231.0000 KRW |
222.0000 KRW |
231.0000 KRW |
224.0000 KRW |
| 2025-04-14 |
234.7220 KRW |
542,829.1615 PUFFER |
238.0000 KRW |
227.0000 KRW |
240.0000 KRW |
229.0000 KRW |
| 2025-04-13 |
248.9928 KRW |
814,502.7232 PUFFER |
246.0000 KRW |
240.0000 KRW |
259.0000 KRW |
240.0000 KRW |
| 2025-04-12 |
270.5978 KRW |
266,146.5139 PUFFER |
276.0000 KRW |
261.0000 KRW |
279.0000 KRW |
268.0000 KRW |
| 2025-04-11 |
250.0613 KRW |
2,295,440.3301 PUFFER |
234.0000 KRW |
230.0000 KRW |
265.0000 KRW |
246.0000 KRW |
| 2025-04-10 |
233.9770 KRW |
2,373,522.7619 PUFFER |
221.0000 KRW |
221.0000 KRW |
247.0000 KRW |
226.0000 KRW |