Identifier on Bithumb: KRW-PUFFER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
83.2420 KRW |
3,390,975.3695 PUFFER |
84.8300 KRW |
80.5100 KRW |
85.9900 KRW |
82.0900 KRW |
| 2025-12-23 |
84.7070 KRW |
694,179.2332 PUFFER |
84.8300 KRW |
83.6700 KRW |
85.9900 KRW |
84.3500 KRW |
| 2025-12-22 |
88.4442 KRW |
1,530,001.2027 PUFFER |
89.9900 KRW |
86.2200 KRW |
90.0600 KRW |
87.2100 KRW |
| 2025-12-21 |
86.8807 KRW |
541,341.4644 PUFFER |
86.0300 KRW |
85.2800 KRW |
87.8400 KRW |
85.7600 KRW |
| 2025-12-20 |
90.9437 KRW |
1,287,574.8946 PUFFER |
91.2000 KRW |
89.7600 KRW |
91.7800 KRW |
91.7000 KRW |
| 2025-12-19 |
88.5288 KRW |
1,012,017.3773 PUFFER |
87.2500 KRW |
87.2500 KRW |
90.0000 KRW |
90.0000 KRW |
| 2025-12-18 |
85.2713 KRW |
1,692,856.5698 PUFFER |
86.1500 KRW |
82.3700 KRW |
88.0000 KRW |
83.8300 KRW |
| 2025-12-17 |
87.7769 KRW |
3,188,562.5249 PUFFER |
91.1700 KRW |
84.4200 KRW |
91.4200 KRW |
85.7700 KRW |
| 2025-12-16 |
90.1962 KRW |
1,932,277.7538 PUFFER |
90.3400 KRW |
89.0800 KRW |
92.0500 KRW |
91.4900 KRW |
| 2025-12-15 |
90.9467 KRW |
4,052,572.9024 PUFFER |
92.1200 KRW |
88.7300 KRW |
93.4500 KRW |
91.0400 KRW |
| 2025-12-14 |
98.4920 KRW |
3,066,696.4477 PUFFER |
97.3100 KRW |
95.3500 KRW |
101.0000 KRW |
97.2100 KRW |
| 2025-12-13 |
100.8535 KRW |
1,019,234.9037 PUFFER |
100.0000 KRW |
100.0000 KRW |
102.0000 KRW |
102.0000 KRW |
| 2025-12-12 |
101.1323 KRW |
4,176,731.3261 PUFFER |
104.0000 KRW |
99.2100 KRW |
105.0000 KRW |
100.0000 KRW |
| 2025-12-11 |
105.6779 KRW |
4,705,574.0484 PUFFER |
107.0000 KRW |
102.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-12-10 |
112.2872 KRW |
1,559,705.0899 PUFFER |
111.0000 KRW |
110.0000 KRW |
115.0000 KRW |
110.0000 KRW |
| 2025-12-09 |
113.7813 KRW |
4,623,593.2837 PUFFER |
111.0000 KRW |
111.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-12-08 |
108.4310 KRW |
4,581,287.1358 PUFFER |
108.0000 KRW |
106.0000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2025-12-07 |
106.3404 KRW |
7,554,878.8840 PUFFER |
109.0000 KRW |
101.0000 KRW |
111.0000 KRW |
104.0000 KRW |
| 2025-12-06 |
129.6208 KRW |
49,771,071.1590 PUFFER |
127.0000 KRW |
114.0000 KRW |
144.0000 KRW |
116.0000 KRW |
| 2025-12-05 |
94.4705 KRW |
1,182,567.0547 PUFFER |
95.7600 KRW |
92.0200 KRW |
97.7200 KRW |
92.2200 KRW |
| 2025-12-04 |
102.2609 KRW |
2,746,466.7198 PUFFER |
98.5000 KRW |
98.5000 KRW |
107.0000 KRW |
100.0000 KRW |
| 2025-12-03 |
99.5671 KRW |
664,535.4228 PUFFER |
97.7000 KRW |
96.8600 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-12-02 |
100.7302 KRW |
3,316,091.6459 PUFFER |
97.2200 KRW |
97.2200 KRW |
104.0000 KRW |
98.5800 KRW |
| 2025-12-01 |
91.4574 KRW |
1,497,356.7417 PUFFER |
90.6300 KRW |
88.2000 KRW |
94.5500 KRW |
94.0200 KRW |
| 2025-11-30 |
100.5140 KRW |
902,140.7186 PUFFER |
100.0000 KRW |
99.0900 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-11-29 |
97.4109 KRW |
1,473,913.0549 PUFFER |
98.2600 KRW |
96.2500 KRW |
99.4600 KRW |
97.9600 KRW |
| 2025-11-28 |
102.2943 KRW |
1,500,069.7557 PUFFER |
104.0000 KRW |
100.0000 KRW |
105.0000 KRW |
101.0000 KRW |
| 2025-11-27 |
109.6613 KRW |
1,991,844.8337 PUFFER |
110.0000 KRW |
107.0000 KRW |
112.0000 KRW |
107.0000 KRW |
| 2025-11-26 |
117.9264 KRW |
11,293,477.4852 PUFFER |
111.0000 KRW |
110.0000 KRW |
126.0000 KRW |
118.0000 KRW |
| 2025-11-25 |
101.0850 KRW |
3,182,713.0784 PUFFER |
101.0000 KRW |
98.4400 KRW |
104.0000 KRW |
102.0000 KRW |
| 2025-11-24 |
96.9082 KRW |
2,056,681.2250 PUFFER |
95.0000 KRW |
94.7500 KRW |
99.7100 KRW |
99.4300 KRW |
| 2025-11-23 |
97.4832 KRW |
421,468.8516 PUFFER |
98.0200 KRW |
97.0000 KRW |
98.5500 KRW |
97.5400 KRW |
| 2025-11-22 |
99.5533 KRW |
2,855,288.5815 PUFFER |
102.0000 KRW |
97.0700 KRW |
103.0000 KRW |
99.0000 KRW |
| 2025-11-21 |
108.2613 KRW |
3,795,303.1192 PUFFER |
112.0000 KRW |
103.0000 KRW |
113.0000 KRW |
107.0000 KRW |
| 2025-11-20 |
125.4121 KRW |
2,870,776.2763 PUFFER |
129.0000 KRW |
123.0000 KRW |
129.0000 KRW |
125.0000 KRW |
| 2025-11-19 |
128.1605 KRW |
5,730,476.6547 PUFFER |
136.0000 KRW |
122.0000 KRW |
137.0000 KRW |
128.0000 KRW |
| 2025-11-18 |
138.1973 KRW |
3,681,076.9000 PUFFER |
135.0000 KRW |
132.0000 KRW |
141.0000 KRW |
141.0000 KRW |
| 2025-11-17 |
147.5158 KRW |
4,183,842.9116 PUFFER |
151.0000 KRW |
144.0000 KRW |
153.0000 KRW |
144.0000 KRW |
| 2025-11-16 |
153.2504 KRW |
15,335,364.8608 PUFFER |
146.0000 KRW |
145.0000 KRW |
161.0000 KRW |
157.0000 KRW |
| 2025-11-15 |
144.1121 KRW |
2,194,830.4716 PUFFER |
147.0000 KRW |
140.0000 KRW |
148.0000 KRW |
141.0000 KRW |
| 2025-11-14 |
140.2133 KRW |
6,582,207.5131 PUFFER |
136.0000 KRW |
134.0000 KRW |
149.0000 KRW |
137.0000 KRW |
| 2025-11-13 |
125.2255 KRW |
8,950,849.3495 PUFFER |
135.0000 KRW |
120.0000 KRW |
135.0000 KRW |
124.0000 KRW |
| 2025-11-12 |
115.5606 KRW |
693,741.3654 PUFFER |
120.0000 KRW |
114.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2025-11-11 |
121.6590 KRW |
792,356.6785 PUFFER |
124.0000 KRW |
119.0000 KRW |
125.0000 KRW |
119.0000 KRW |
| 2025-11-10 |
127.1539 KRW |
363,932.3489 PUFFER |
128.0000 KRW |
126.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2025-11-09 |
127.1080 KRW |
648,396.9223 PUFFER |
126.0000 KRW |
125.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2025-11-08 |
122.1993 KRW |
1,030,152.2982 PUFFER |
125.0000 KRW |
121.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2025-11-07 |
129.2843 KRW |
981,086.1735 PUFFER |
123.0000 KRW |
122.0000 KRW |
136.0000 KRW |
131.0000 KRW |
| 2025-11-06 |
121.3010 KRW |
1,730,854.3863 PUFFER |
125.0000 KRW |
119.0000 KRW |
127.0000 KRW |
122.0000 KRW |
| 2025-11-05 |
125.3549 KRW |
4,519,639.4053 PUFFER |
115.0000 KRW |
115.0000 KRW |
131.0000 KRW |
129.0000 KRW |