Market [unlinked] / KRW
Identifier on Bithumb: KRW-PUMPBTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
38.1225 KRW |
14,657,138.8339 |
39.1900 KRW |
35.8900 KRW |
41.0000 KRW |
36.3600 KRW |
| 2025-12-14 |
40.4632 KRW |
3,777,998.4820 |
40.6000 KRW |
39.6800 KRW |
41.8000 KRW |
39.9500 KRW |
| 2025-12-13 |
40.5647 KRW |
1,837,353.8069 |
40.8400 KRW |
40.4300 KRW |
40.9100 KRW |
40.5900 KRW |
| 2025-12-12 |
41.8952 KRW |
4,966,486.5899 |
43.0800 KRW |
41.0600 KRW |
43.1800 KRW |
41.8400 KRW |
| 2025-12-11 |
42.1296 KRW |
20,568,179.1973 |
41.9200 KRW |
41.0100 KRW |
43.4200 KRW |
42.7400 KRW |
| 2025-12-10 |
43.6135 KRW |
23,178,785.7592 |
43.0600 KRW |
42.0100 KRW |
44.7000 KRW |
42.7500 KRW |
| 2025-12-09 |
43.0504 KRW |
14,859,545.9182 |
42.2400 KRW |
42.2400 KRW |
43.8900 KRW |
43.2100 KRW |
| 2025-12-08 |
44.2409 KRW |
157,975,506.5363 |
41.8400 KRW |
41.7800 KRW |
46.3700 KRW |
45.0200 KRW |
| 2025-12-07 |
41.3255 KRW |
13,502,738.4846 |
40.4600 KRW |
39.7000 KRW |
42.2700 KRW |
41.6500 KRW |
| 2025-12-06 |
44.7367 KRW |
137,466,334.5323 |
41.0100 KRW |
41.0100 KRW |
47.0000 KRW |
43.3900 KRW |
| 2025-12-05 |
43.6912 KRW |
25,537,004.2389 |
44.2300 KRW |
42.0000 KRW |
45.4600 KRW |
42.6300 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 |