Market [unlinked] / KRW
Identifier on Bithumb: KRW-PUMPBTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |