Crypto exchange Bithumb
Market [unlinked] / KRW
Identifier on Bithumb: KRW-PUMPBTC12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-10-16 | 65.8093 KRW | 94,777,684.8949 | 64.9700 KRW | 61.3500 KRW | 69.3000 KRW | 65.2500 KRW |
| 2025-10-15 | 59.2662 KRW | 8,185,316.1957 | 60.0100 KRW | 58.4800 KRW | 60.4700 KRW | 58.9900 KRW |
| 2025-10-14 | 60.7648 KRW | 6,251,041.4439 | 60.8500 KRW | 59.4600 KRW | 61.7700 KRW | 60.8400 KRW |
| 2025-10-13 | 61.1827 KRW | 11,557,655.3734 | 60.7600 KRW | 60.3100 KRW | 61.9000 KRW | 61.5400 KRW |
| 2025-10-12 | 59.4606 KRW | 16,626,926.2490 | 58.7000 KRW | 57.8500 KRW | 61.1200 KRW | 61.0100 KRW |
| 2025-10-11 | 59.2591 KRW | 9,888,517.8818 | 60.1200 KRW | 57.7500 KRW | 60.7900 KRW | 58.0500 KRW |
| 2025-10-10 | 70.3117 KRW | 39,788,117.1463 | 76.6900 KRW | 54.5000 KRW | 77.2000 KRW | 55.5400 KRW |
| 2025-10-09 | 78.5850 KRW | 21,029,773.5044 | 80.7400 KRW | 76.0900 KRW | 81.0400 KRW | 77.0200 KRW |
| 2025-10-08 | 84.8841 KRW | 77,150,664.5362 | 81.5800 KRW | 81.5800 KRW | 87.9300 KRW | 82.5600 KRW |
| 2025-10-07 | 82.4946 KRW | 15,406,893.2366 | 83.8100 KRW | 81.7400 KRW | 83.8100 KRW | 82.3400 KRW |
| 2025-10-06 | 85.3725 KRW | 20,282,433.5515 | 86.3300 KRW | 85.0000 KRW | 86.3300 KRW | 85.0800 KRW |
| 2025-10-05 | 86.8893 KRW | 19,864,637.6732 | 88.7100 KRW | 86.0000 KRW | 88.7100 KRW | 86.3500 KRW |
| 2025-10-04 | 87.1880 KRW | 12,508,871.0548 | 88.6900 KRW | 85.5000 KRW | 88.8000 KRW | 86.4400 KRW |
| 2025-10-03 | 89.9067 KRW | 21,277,707.5102 | 89.9300 KRW | 88.8500 KRW | 91.6600 KRW | 90.0900 KRW |
| 2025-10-02 | 90.0394 KRW | 60,751,743.8513 | 91.8500 KRW | 88.0000 KRW | 93.3900 KRW | 89.6100 KRW |
| 2025-10-01 | 92.1440 KRW | 46,093,492.2419 | 95.7400 KRW | 90.4500 KRW | 95.7600 KRW | 91.8500 KRW |
| 2025-09-30 | 95.5944 KRW | 92,097,448.1442 | 95.8700 KRW | 89.0000 KRW | 102.0000 KRW | 93.7300 KRW |
| 2025-09-29 | 92.9972 KRW | 250,981,805.4520 | 85.5400 KRW | 83.1500 KRW | 98.7500 KRW | 93.9900 KRW |
| 2025-09-28 | 92.8233 KRW | 71,268,158.8139 | 96.3600 KRW | 88.7600 KRW | 97.2300 KRW | 91.0500 KRW |
| 2025-09-27 | 95.0649 KRW | 405,008,562.3798 | 84.9900 KRW | 75.0400 KRW | 107.0000 KRW | 105.0000 KRW |
| 2025-09-26 | 93.1636 KRW | 206,462,300.1722 | 93.7000 KRW | 85.8400 KRW | 103.0000 KRW | 93.4500 KRW |
| 2025-09-25 | 110.2313 KRW | 121,371,474.7418 | 115.0000 KRW | 97.9200 KRW | 126.0000 KRW | 100.0000 KRW |
| 2025-09-24 | 128.1979 KRW | 111,270,309.1067 | 140.0000 KRW | 116.0000 KRW | 145.0000 KRW | 120.0000 KRW |
| 2025-09-23 | 158.8238 KRW | 196,123,923.8593 | 161.0000 KRW | 141.0000 KRW | 176.0000 KRW | 165.0000 KRW |
| 2025-09-22 | 289.0174 KRW | 634,634,606.1938 | 343.0000 KRW | 122.0000 KRW | 902.0000 KRW | 183.0000 KRW |
| 2025-09-21 | 223.7765 KRW | 138,182,229.9894 | 231.0000 KRW | 203.0000 KRW | 246.0000 KRW | 223.0000 KRW |
| 2025-09-20 | 129.1367 KRW | 3,200,430.6469 | 130.0000 KRW | 128.0000 KRW | 131.0000 KRW | 128.0000 KRW |
| 2025-09-19 | 130.1166 KRW | 12,072,115.5755 | 129.0000 KRW | 124.0000 KRW | 135.0000 KRW | 130.0000 KRW |
| 2025-09-18 | 135.8328 KRW | 14,203,136.5836 | 136.0000 KRW | 131.0000 KRW | 140.0000 KRW | 134.0000 KRW |
| 2025-09-17 | 143.7492 KRW | 26,979,268.3569 | 143.0000 KRW | 140.0000 KRW | 147.0000 KRW | 146.0000 KRW |
| 2025-09-16 | 127.2640 KRW | 17,108,333.6145 | 125.0000 KRW | 123.0000 KRW | 131.0000 KRW | 126.0000 KRW |
| 2025-09-15 | 132.4801 KRW | 47,959,314.9030 | 130.0000 KRW | 121.0000 KRW | 140.0000 KRW | 132.0000 KRW |
| 2025-09-14 | 144.2162 KRW | 117,164,613.3310 | 173.0000 KRW | 126.0000 KRW | 174.0000 KRW | 133.0000 KRW |
| 2025-09-13 | 132.2518 KRW | 176,965,427.7543 | 134.0000 KRW | 120.0000 KRW | 146.0000 KRW | 125.0000 KRW |
| 2025-09-12 | 102.6786 KRW | 418,622,031.0564 | 70.2900 KRW | 69.5400 KRW | 139.0000 KRW | 127.0000 KRW |
| 2025-09-11 | 85.5397 KRW | 198,982,155.5222 | 63.7000 KRW | 61.3000 KRW | 104.0000 KRW | 84.3400 KRW |
12