Identifier on Bithumb: KRW-PUFFER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
231.7891 KRW |
924,741.8180 PUFFER |
221.0000 KRW |
221.0000 KRW |
247.0000 KRW |
247.0000 KRW |
| 2025-04-08 |
223.0581 KRW |
265,069.7468 PUFFER |
232.0000 KRW |
221.0000 KRW |
234.0000 KRW |
221.0000 KRW |
| 2025-04-07 |
247.3113 KRW |
1,950,086.9059 PUFFER |
226.0000 KRW |
221.0000 KRW |
264.0000 KRW |
249.0000 KRW |
| 2025-04-06 |
229.1551 KRW |
651,310.6862 PUFFER |
248.0000 KRW |
213.0000 KRW |
250.0000 KRW |
217.0000 KRW |
| 2025-04-05 |
255.8708 KRW |
122,047.7101 PUFFER |
255.0000 KRW |
252.0000 KRW |
260.0000 KRW |
255.0000 KRW |
| 2025-04-04 |
270.4310 KRW |
187,362.6615 PUFFER |
270.0000 KRW |
267.0000 KRW |
276.0000 KRW |
270.0000 KRW |
| 2025-04-03 |
252.5104 KRW |
622,951.8224 PUFFER |
254.0000 KRW |
247.0000 KRW |
262.0000 KRW |
261.0000 KRW |
| 2025-04-02 |
280.2647 KRW |
2,423,090.4854 PUFFER |
272.0000 KRW |
261.0000 KRW |
298.0000 KRW |
281.0000 KRW |
| 2025-04-01 |
310.3458 KRW |
138,447.4116 PUFFER |
314.0000 KRW |
307.0000 KRW |
316.0000 KRW |
313.0000 KRW |
| 2025-03-31 |
325.1894 KRW |
617,884.9916 PUFFER |
309.0000 KRW |
304.0000 KRW |
337.0000 KRW |
322.0000 KRW |
| 2025-03-30 |
319.9171 KRW |
191,697.1851 PUFFER |
317.0000 KRW |
315.0000 KRW |
326.0000 KRW |
324.0000 KRW |
| 2025-03-29 |
318.6780 KRW |
189,474.1151 PUFFER |
317.0000 KRW |
313.0000 KRW |
324.0000 KRW |
320.0000 KRW |
| 2025-03-28 |
321.7138 KRW |
157,333.7612 PUFFER |
326.0000 KRW |
318.0000 KRW |
330.0000 KRW |
328.0000 KRW |
| 2025-03-27 |
374.9833 KRW |
296,604.1288 PUFFER |
376.0000 KRW |
370.0000 KRW |
381.0000 KRW |
377.0000 KRW |
| 2025-03-26 |
391.7794 KRW |
2,592,291.0648 PUFFER |
387.0000 KRW |
373.0000 KRW |
414.0000 KRW |
377.0000 KRW |
| 2025-03-25 |
373.0855 KRW |
4,366,187.7472 PUFFER |
345.0000 KRW |
345.0000 KRW |
398.0000 KRW |
375.0000 KRW |
| 2025-03-24 |
350.7851 KRW |
300,373.2081 PUFFER |
354.0000 KRW |
348.0000 KRW |
355.0000 KRW |
349.0000 KRW |
| 2025-03-23 |
346.8152 KRW |
620,512.1537 PUFFER |
348.0000 KRW |
343.0000 KRW |
353.0000 KRW |
344.0000 KRW |
| 2025-03-22 |
351.0349 KRW |
71,057.2577 PUFFER |
348.0000 KRW |
347.0000 KRW |
353.0000 KRW |
350.0000 KRW |
| 2025-03-21 |
342.6439 KRW |
735,777.7704 PUFFER |
335.0000 KRW |
335.0000 KRW |
353.0000 KRW |
343.0000 KRW |
| 2025-03-20 |
337.6943 KRW |
846,121.9029 PUFFER |
348.0000 KRW |
332.0000 KRW |
348.0000 KRW |
334.0000 KRW |
| 2025-03-19 |
343.6023 KRW |
310,733.4112 PUFFER |
349.0000 KRW |
338.0000 KRW |
350.0000 KRW |
343.0000 KRW |
| 2025-03-18 |
322.8920 KRW |
195,619.8136 PUFFER |
325.0000 KRW |
319.0000 KRW |
328.0000 KRW |
325.0000 KRW |
| 2025-03-17 |
320.6478 KRW |
158,727.0015 PUFFER |
320.0000 KRW |
319.0000 KRW |
324.0000 KRW |
323.0000 KRW |
| 2025-03-16 |
314.8210 KRW |
307,333.4130 PUFFER |
320.0000 KRW |
310.0000 KRW |
321.0000 KRW |
310.0000 KRW |
| 2025-03-15 |
323.3400 KRW |
236,237.4931 PUFFER |
323.0000 KRW |
320.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2025-03-14 |
321.1651 KRW |
335,261.7016 PUFFER |
325.0000 KRW |
317.0000 KRW |
329.0000 KRW |
319.0000 KRW |
| 2025-03-13 |
315.7255 KRW |
212,907.7284 PUFFER |
323.0000 KRW |
311.0000 KRW |
324.0000 KRW |
311.0000 KRW |
| 2025-03-12 |
320.2064 KRW |
105,717.9164 PUFFER |
315.0000 KRW |
313.0000 KRW |
326.0000 KRW |
325.0000 KRW |
| 2025-03-11 |
317.5486 KRW |
186,918.6710 PUFFER |
310.0000 KRW |
309.0000 KRW |
329.0000 KRW |
321.0000 KRW |
| 2025-03-10 |
328.6512 KRW |
536,406.2880 PUFFER |
341.0000 KRW |
310.0000 KRW |
350.0000 KRW |
320.0000 KRW |
| 2025-03-09 |
350.2709 KRW |
532,531.7240 PUFFER |
364.0000 KRW |
330.0000 KRW |
371.0000 KRW |
353.0000 KRW |
| 2025-03-08 |
382.6080 KRW |
56,953.2182 PUFFER |
383.0000 KRW |
378.0000 KRW |
389.0000 KRW |
382.0000 KRW |
| 2025-03-07 |
390.8236 KRW |
101,089.3063 PUFFER |
397.0000 KRW |
381.0000 KRW |
401.0000 KRW |
391.0000 KRW |
| 2025-03-06 |
406.3379 KRW |
113,286.9731 PUFFER |
416.0000 KRW |
402.0000 KRW |
421.0000 KRW |
404.0000 KRW |
| 2025-03-05 |
400.4021 KRW |
109,743.1919 PUFFER |
401.0000 KRW |
395.0000 KRW |
404.0000 KRW |
400.0000 KRW |
| 2025-03-04 |
392.6281 KRW |
660,761.7398 PUFFER |
392.0000 KRW |
378.0000 KRW |
416.0000 KRW |
406.0000 KRW |
| 2025-03-03 |
466.2320 KRW |
407,367.4387 PUFFER |
489.0000 KRW |
446.0000 KRW |
495.0000 KRW |
451.0000 KRW |
| 2025-03-02 |
510.0061 KRW |
1,372,044.5615 PUFFER |
480.0000 KRW |
450.0000 KRW |
532.0000 KRW |
525.0000 KRW |
| 2025-03-01 |
472.5795 KRW |
45,218.3176 PUFFER |
469.0000 KRW |
466.0000 KRW |
485.0000 KRW |
480.0000 KRW |
| 2025-02-28 |
480.1727 KRW |
164,357.9720 PUFFER |
471.0000 KRW |
471.0000 KRW |
490.0000 KRW |
487.0000 KRW |
| 2025-02-27 |
480.8359 KRW |
1,076,768.4702 PUFFER |
475.0000 KRW |
457.0000 KRW |
506.0000 KRW |
492.0000 KRW |
| 2025-02-26 |
473.4027 KRW |
648,180.1277 PUFFER |
475.0000 KRW |
457.0000 KRW |
496.0000 KRW |
487.0000 KRW |
| 2025-02-25 |
476.6856 KRW |
291,159.9945 PUFFER |
463.0000 KRW |
460.0000 KRW |
496.0000 KRW |
493.0000 KRW |
| 2025-02-24 |
505.5844 KRW |
338,880.1339 PUFFER |
511.0000 KRW |
489.0000 KRW |
523.0000 KRW |
489.0000 KRW |
| 2025-02-23 |
550.5959 KRW |
128,984.4120 PUFFER |
551.0000 KRW |
542.0000 KRW |
558.0000 KRW |
550.0000 KRW |
| 2025-02-22 |
573.7221 KRW |
590,231.5687 PUFFER |
568.0000 KRW |
561.0000 KRW |
590.0000 KRW |
561.0000 KRW |
| 2025-02-21 |
572.4668 KRW |
1,891,040.7204 PUFFER |
624.0000 KRW |
540.0000 KRW |
627.0000 KRW |
562.0000 KRW |
| 2025-02-20 |
614.7503 KRW |
3,204,273.8649 PUFFER |
595.0000 KRW |
595.0000 KRW |
681.0000 KRW |
604.0000 KRW |
| 2025-02-19 |
566.1999 KRW |
292,398.2290 PUFFER |
569.0000 KRW |
559.0000 KRW |
572.0000 KRW |
567.0000 KRW |