Identifier on Bithumb: KRW-BFC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-18 |
48.7146 KRW |
36,289,896.1835 BFC |
47.9200 KRW |
46.2100 KRW |
51.1000 KRW |
46.2100 KRW |
| 2025-03-17 |
47.0622 KRW |
19,824,583.9966 BFC |
46.0400 KRW |
46.0100 KRW |
48.7500 KRW |
46.2800 KRW |
| 2025-03-16 |
45.8656 KRW |
1,357,560.0015 BFC |
45.3500 KRW |
45.0200 KRW |
46.9200 KRW |
45.0200 KRW |
| 2025-03-15 |
45.4385 KRW |
6,777,203.0959 BFC |
45.1100 KRW |
44.4100 KRW |
46.9100 KRW |
44.4700 KRW |
| 2025-03-14 |
44.8949 KRW |
2,344.5560 BFC |
45.1900 KRW |
44.7100 KRW |
45.1900 KRW |
44.7400 KRW |
| 2025-03-13 |
44.6398 KRW |
324,736.0100 BFC |
44.6500 KRW |
44.5200 KRW |
45.4000 KRW |
44.7100 KRW |
| 2025-03-12 |
44.9169 KRW |
73,348.5622 BFC |
45.3500 KRW |
44.7400 KRW |
45.7700 KRW |
45.0100 KRW |
| 2025-03-11 |
45.4522 KRW |
179,736.2155 BFC |
44.6500 KRW |
44.5000 KRW |
46.2400 KRW |
45.9300 KRW |
| 2025-03-10 |
47.8519 KRW |
17,370,786.5185 BFC |
45.4900 KRW |
44.1200 KRW |
51.8000 KRW |
44.8000 KRW |
| 2025-03-09 |
48.7640 KRW |
15,481,701.7929 BFC |
48.4200 KRW |
45.2200 KRW |
52.0200 KRW |
45.6900 KRW |
| 2025-03-08 |
49.5228 KRW |
7,912,431.5149 BFC |
49.0000 KRW |
48.0300 KRW |
50.8900 KRW |
48.2900 KRW |
| 2025-03-07 |
49.6377 KRW |
1,358,939.3169 BFC |
49.2300 KRW |
48.6000 KRW |
50.9500 KRW |
48.7600 KRW |
| 2025-03-06 |
50.8933 KRW |
602,781.9649 BFC |
51.3200 KRW |
50.0000 KRW |
51.4000 KRW |
50.4400 KRW |
| 2025-03-05 |
50.6950 KRW |
476,399.3570 BFC |
50.7400 KRW |
50.0400 KRW |
51.0200 KRW |
50.5300 KRW |
| 2025-03-04 |
51.0921 KRW |
13,107,120.2459 BFC |
49.9900 KRW |
48.6200 KRW |
54.2400 KRW |
50.5400 KRW |
| 2025-03-03 |
51.5907 KRW |
1,902,921.4677 BFC |
52.0100 KRW |
50.5900 KRW |
53.2600 KRW |
51.0000 KRW |
| 2025-03-02 |
52.7716 KRW |
3,145,538.5713 BFC |
53.8600 KRW |
51.5000 KRW |
55.0000 KRW |
54.4500 KRW |
| 2025-03-01 |
54.3836 KRW |
7,138,508.3464 BFC |
54.1000 KRW |
52.5000 KRW |
57.7400 KRW |
53.1900 KRW |
| 2025-02-28 |
52.4619 KRW |
2,972,816.9808 BFC |
54.0800 KRW |
51.7600 KRW |
54.0900 KRW |
53.1700 KRW |
| 2025-02-27 |
51.4558 KRW |
1,627,097.8366 BFC |
51.6800 KRW |
50.0500 KRW |
52.9800 KRW |
51.1500 KRW |
| 2025-02-26 |
51.7332 KRW |
1,045,330.5824 BFC |
51.6800 KRW |
50.0600 KRW |
52.9800 KRW |
52.0200 KRW |
| 2025-02-25 |
50.6126 KRW |
528,220.1475 BFC |
51.0300 KRW |
50.0500 KRW |
51.7900 KRW |
50.7600 KRW |
| 2025-02-24 |
52.7433 KRW |
531,964.6273 BFC |
53.8800 KRW |
52.0000 KRW |
54.1100 KRW |
52.0000 KRW |
| 2025-02-23 |
54.8181 KRW |
50,496.4748 BFC |
54.6500 KRW |
54.2400 KRW |
55.7500 KRW |
54.3300 KRW |
| 2025-02-22 |
55.0414 KRW |
194,887.9403 BFC |
54.9200 KRW |
53.8700 KRW |
56.3000 KRW |
55.9900 KRW |
| 2025-02-21 |
55.1787 KRW |
765,247.2237 BFC |
57.0200 KRW |
54.1200 KRW |
57.0200 KRW |
55.1700 KRW |
| 2025-02-20 |
54.4847 KRW |
177,779.1675 BFC |
54.3100 KRW |
54.0700 KRW |
54.8000 KRW |
54.8000 KRW |
| 2025-02-19 |
52.9654 KRW |
95,355.5340 BFC |
52.9300 KRW |
52.6200 KRW |
53.5700 KRW |
53.5400 KRW |
| 2025-02-18 |
52.4723 KRW |
372,621.0923 BFC |
53.2400 KRW |
52.0400 KRW |
53.2700 KRW |
52.1800 KRW |
| 2025-02-17 |
53.5203 KRW |
19,482.5970 BFC |
53.7100 KRW |
53.3600 KRW |
53.7500 KRW |
53.7500 KRW |
| 2025-02-16 |
53.0471 KRW |
394,108.8710 BFC |
53.3700 KRW |
52.5800 KRW |
53.8700 KRW |
52.5800 KRW |
| 2025-02-15 |
53.4850 KRW |
6,600,309.3700 BFC |
53.3000 KRW |
52.1000 KRW |
57.0000 KRW |
52.7300 KRW |
| 2025-02-14 |
51.9898 KRW |
77,028.8810 BFC |
52.1100 KRW |
51.7700 KRW |
52.1300 KRW |
52.1300 KRW |
| 2025-02-13 |
51.8196 KRW |
30,808.4162 BFC |
51.7900 KRW |
51.7700 KRW |
52.0100 KRW |
51.7700 KRW |
| 2025-02-12 |
51.9335 KRW |
76,626.1987 BFC |
52.0000 KRW |
51.6400 KRW |
52.4000 KRW |
52.0600 KRW |
| 2025-02-11 |
51.1844 KRW |
646,048.2456 BFC |
52.0600 KRW |
50.9600 KRW |
52.0600 KRW |
51.3900 KRW |
| 2025-02-10 |
51.6093 KRW |
143,777.6424 BFC |
52.0600 KRW |
51.5200 KRW |
52.0600 KRW |
52.0600 KRW |
| 2025-02-09 |
51.9204 KRW |
595,444.9777 BFC |
52.4900 KRW |
51.3700 KRW |
52.4900 KRW |
51.3800 KRW |
| 2025-02-08 |
53.4663 KRW |
73,116.7943 BFC |
53.6000 KRW |
53.2800 KRW |
54.1200 KRW |
54.1200 KRW |
| 2025-02-07 |
54.0472 KRW |
1,056,688.3114 BFC |
53.3100 KRW |
52.3900 KRW |
56.6300 KRW |
52.6000 KRW |
| 2025-02-06 |
53.4800 KRW |
675,688.4860 BFC |
53.1200 KRW |
52.7900 KRW |
54.5600 KRW |
53.2600 KRW |
| 2025-02-05 |
53.4494 KRW |
42,807.9111 BFC |
53.3800 KRW |
53.2700 KRW |
54.1800 KRW |
53.2700 KRW |
| 2025-02-04 |
52.7370 KRW |
127,496.0745 BFC |
52.7900 KRW |
52.1300 KRW |
53.4600 KRW |
52.3400 KRW |
| 2025-02-03 |
52.7663 KRW |
1,191,247.5123 BFC |
51.3800 KRW |
51.3400 KRW |
54.5600 KRW |
54.0200 KRW |
| 2025-02-02 |
62.3097 KRW |
69,865,421.0969 BFC |
57.2200 KRW |
54.4700 KRW |
71.9700 KRW |
55.4800 KRW |
| 2025-02-01 |
56.9947 KRW |
482,887.9277 BFC |
57.0500 KRW |
56.7300 KRW |
57.6600 KRW |
57.0600 KRW |
| 2025-01-31 |
57.6062 KRW |
582,462.4916 BFC |
57.3400 KRW |
57.2500 KRW |
57.9300 KRW |
57.9300 KRW |
| 2025-01-30 |
57.8288 KRW |
387,401.8959 BFC |
58.2400 KRW |
57.5000 KRW |
58.2400 KRW |
57.5000 KRW |
| 2025-01-29 |
58.2661 KRW |
792,750.3108 BFC |
57.5800 KRW |
57.2900 KRW |
59.7300 KRW |
57.7400 KRW |
| 2025-01-28 |
57.8715 KRW |
495,839.6598 BFC |
58.1400 KRW |
57.3000 KRW |
60.8100 KRW |
58.8300 KRW |