Crypto exchange Bithumb
Market [unlinked] / KRW
Identifier on Bithumb: KRW-PUMPBTC12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 47.2179 KRW | 564,300,590.3972 | 39.3100 KRW | 39.3100 KRW | 53.8900 KRW | 43.8500 KRW |
| 2025-12-04 | 44.3451 KRW | 166,239,230.9360 | 39.3100 KRW | 39.3100 KRW | 47.9600 KRW | 44.9400 KRW |
| 2025-12-03 | 39.9098 KRW | 1,341,862.1257 | 39.6400 KRW | 39.1100 KRW | 40.6000 KRW | 40.3300 KRW |
| 2025-12-02 | 39.7165 KRW | 6,002,318.3610 | 38.7800 KRW | 38.7000 KRW | 40.7600 KRW | 39.2000 KRW |
| 2025-12-01 | 36.5002 KRW | 5,658,088.8044 | 37.4200 KRW | 35.6800 KRW | 37.8300 KRW | 37.7700 KRW |
| 2025-11-30 | 41.7853 KRW | 1,334,553.6512 | 41.7000 KRW | 41.4200 KRW | 42.1000 KRW | 41.6600 KRW |
| 2025-11-29 | 41.4378 KRW | 3,390,587.4926 | 41.9000 KRW | 40.8800 KRW | 42.2500 KRW | 41.4800 KRW |
| 2025-11-28 | 42.8538 KRW | 4,200,067.7952 | 43.9800 KRW | 41.9700 KRW | 44.5600 KRW | 42.6800 KRW |
| 2025-11-27 | 44.7208 KRW | 3,065,113.9658 | 44.5200 KRW | 44.1600 KRW | 45.2100 KRW | 44.3000 KRW |
| 2025-11-26 | 44.7550 KRW | 6,076,683.7963 | 44.1300 KRW | 43.5900 KRW | 45.5500 KRW | 45.1000 KRW |
| 2025-11-25 | 44.4263 KRW | 8,859,777.2104 | 44.8000 KRW | 43.7100 KRW | 45.2400 KRW | 44.1500 KRW |
| 2025-11-24 | 46.1468 KRW | 14,811,679.0145 | 46.0700 KRW | 44.9200 KRW | 47.4200 KRW | 45.9600 KRW |
| 2025-11-23 | 50.5963 KRW | 168,330,562.0610 | 43.6900 KRW | 43.4200 KRW | 55.4000 KRW | 50.4600 KRW |
| 2025-11-22 | 42.6736 KRW | 2,763,409.0587 | 43.4700 KRW | 42.2200 KRW | 43.5000 KRW | 42.7100 KRW |
| 2025-11-21 | 43.1952 KRW | 7,105,785.3909 | 43.4100 KRW | 41.8600 KRW | 44.9900 KRW | 44.3900 KRW |
| 2025-11-20 | 44.9986 KRW | 9,884,258.5709 | 47.8900 KRW | 43.4300 KRW | 47.8900 KRW | 44.2500 KRW |
| 2025-11-19 | 46.7239 KRW | 5,372,358.0959 | 47.7400 KRW | 45.0600 KRW | 48.6100 KRW | 45.1400 KRW |
| 2025-11-18 | 50.6272 KRW | 3,450,051.1090 | 49.5000 KRW | 49.2100 KRW | 51.7000 KRW | 50.8000 KRW |
| 2025-11-17 | 49.2229 KRW | 8,290,178.8936 | 51.8500 KRW | 47.1400 KRW | 51.9300 KRW | 48.7500 KRW |
| 2025-11-16 | 53.4131 KRW | 3,696,222.1566 | 54.5600 KRW | 51.7600 KRW | 54.7400 KRW | 51.7600 KRW |
| 2025-11-15 | 55.7155 KRW | 3,204,423.7954 | 56.3600 KRW | 55.1100 KRW | 56.3600 KRW | 55.7500 KRW |
| 2025-11-14 | 55.8017 KRW | 3,083,246.0292 | 55.3400 KRW | 54.9000 KRW | 56.6900 KRW | 55.9100 KRW |
| 2025-11-13 | 57.0305 KRW | 4,721,471.9809 | 59.8100 KRW | 54.5200 KRW | 60.0600 KRW | 54.9200 KRW |
| 2025-11-12 | 59.9703 KRW | 7,024,754.5078 | 61.6600 KRW | 58.8000 KRW | 61.9700 KRW | 59.8500 KRW |
| 2025-11-11 | 62.0665 KRW | 7,950,912.4274 | 63.5300 KRW | 60.7000 KRW | 63.5600 KRW | 61.7500 KRW |
| 2025-11-10 | 63.5351 KRW | 8,882,391.5836 | 63.6100 KRW | 62.0400 KRW | 65.7100 KRW | 63.1900 KRW |
| 2025-11-09 | 62.2917 KRW | 3,375,432.8045 | 62.1000 KRW | 61.7300 KRW | 62.9800 KRW | 62.7200 KRW |
| 2025-11-08 | 62.5050 KRW | 6,380,331.9262 | 63.8000 KRW | 61.5000 KRW | 63.8000 KRW | 62.6600 KRW |
| 2025-11-07 | 64.9813 KRW | 16,500,449.9220 | 63.7100 KRW | 61.7700 KRW | 67.0000 KRW | 66.1500 KRW |
| 2025-11-06 | 58.9702 KRW | 12,892,990.3222 | 59.5200 KRW | 56.2100 KRW | 61.3000 KRW | 59.7100 KRW |
| 2025-11-05 | 59.7998 KRW | 8,691,224.9390 | 59.5900 KRW | 58.6100 KRW | 61.3900 KRW | 60.9200 KRW |
| 2025-11-04 | 58.0921 KRW | 22,289,521.7770 | 61.8400 KRW | 55.6000 KRW | 62.0000 KRW | 59.6600 KRW |
| 2025-11-03 | 61.6573 KRW | 7,968,425.2616 | 64.6800 KRW | 59.0000 KRW | 64.7500 KRW | 61.2000 KRW |
| 2025-11-02 | 72.2530 KRW | 32,069,391.1555 | 70.1000 KRW | 68.7000 KRW | 75.5000 KRW | 69.5300 KRW |
| 2025-11-01 | 72.5606 KRW | 9,295,374.5618 | 71.6900 KRW | 70.8800 KRW | 73.6600 KRW | 73.6600 KRW |
| 2025-10-31 | 70.9023 KRW | 8,736,749.0756 | 72.7000 KRW | 69.1600 KRW | 72.7000 KRW | 71.5000 KRW |
| 2025-10-30 | 65.8914 KRW | 10,125,812.2798 | 68.2000 KRW | 64.2700 KRW | 68.4200 KRW | 67.0400 KRW |
| 2025-10-29 | 72.5960 KRW | 14,509,197.4999 | 75.2600 KRW | 70.9100 KRW | 75.2600 KRW | 73.4500 KRW |
| 2025-10-28 | 74.6627 KRW | 40,088,770.2529 | 74.2300 KRW | 70.5600 KRW | 78.1800 KRW | 73.2400 KRW |
| 2025-10-27 | 72.5084 KRW | 22,561,710.4156 | 75.8400 KRW | 70.0800 KRW | 75.8400 KRW | 70.9300 KRW |
| 2025-10-26 | 81.8014 KRW | 89,188,861.8901 | 82.7900 KRW | 76.9600 KRW | 87.0000 KRW | 78.1700 KRW |
| 2025-10-25 | 88.7947 KRW | 133,182,240.7161 | 89.0400 KRW | 82.5000 KRW | 94.0000 KRW | 84.5300 KRW |
| 2025-10-24 | 79.2722 KRW | 297,661,840.1230 | 70.9900 KRW | 70.9900 KRW | 86.0000 KRW | 84.1400 KRW |
| 2025-10-23 | 64.3768 KRW | 9,648,473.2927 | 63.4000 KRW | 63.4000 KRW | 65.3000 KRW | 63.8000 KRW |
| 2025-10-22 | 62.1409 KRW | 11,489,031.1923 | 62.7400 KRW | 61.1000 KRW | 63.4700 KRW | 62.0200 KRW |
| 2025-10-21 | 62.6992 KRW | 7,282,779.7377 | 62.6700 KRW | 61.7200 KRW | 63.5100 KRW | 62.2900 KRW |
| 2025-10-20 | 61.9049 KRW | 8,404,358.5752 | 63.0600 KRW | 61.1600 KRW | 63.2500 KRW | 61.6600 KRW |
| 2025-10-19 | 63.5718 KRW | 6,292,807.6520 | 64.0300 KRW | 63.0100 KRW | 64.1900 KRW | 63.7100 KRW |
| 2025-10-18 | 63.4150 KRW | 17,295,228.0229 | 64.8800 KRW | 61.6500 KRW | 65.0000 KRW | 63.9200 KRW |
| 2025-10-17 | 64.2021 KRW | 11,619,227.4305 | 63.3200 KRW | 62.5100 KRW | 65.9600 KRW | 65.5100 KRW |
12