Identifier on Bithumb: KRW-BFC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
44.5780 KRW |
659,645.8410 BFC |
44.2500 KRW |
44.2000 KRW |
45.0400 KRW |
44.3200 KRW |
| 2025-05-28 |
43.7466 KRW |
60,192.4938 BFC |
43.6700 KRW |
43.6400 KRW |
43.9900 KRW |
43.7300 KRW |
| 2025-05-27 |
43.4173 KRW |
239,245.2323 BFC |
43.6100 KRW |
43.1000 KRW |
43.8500 KRW |
43.4300 KRW |
| 2025-05-26 |
44.4525 KRW |
22,845,903.3120 BFC |
44.2400 KRW |
42.7700 KRW |
46.3000 KRW |
43.0100 KRW |
| 2025-05-25 |
42.7279 KRW |
238,029.0974 BFC |
42.5900 KRW |
42.5300 KRW |
43.1700 KRW |
42.6000 KRW |
| 2025-05-24 |
43.5369 KRW |
239,067.5172 BFC |
43.3700 KRW |
43.0500 KRW |
43.6000 KRW |
43.1800 KRW |
| 2025-05-23 |
44.6013 KRW |
5,837,972.5156 BFC |
43.3800 KRW |
42.8300 KRW |
46.1500 KRW |
43.1600 KRW |
| 2025-05-22 |
44.4252 KRW |
542,010.4434 BFC |
44.7100 KRW |
43.9900 KRW |
45.0000 KRW |
44.4800 KRW |
| 2025-05-21 |
43.9312 KRW |
458,359.3045 BFC |
44.1300 KRW |
43.5300 KRW |
44.2900 KRW |
44.0100 KRW |
| 2025-05-20 |
43.9731 KRW |
277,506.9380 BFC |
44.0200 KRW |
43.5100 KRW |
44.1100 KRW |
43.9900 KRW |
| 2025-05-19 |
44.5563 KRW |
246,136.5538 BFC |
44.5500 KRW |
44.0800 KRW |
45.1200 KRW |
44.8500 KRW |
| 2025-05-18 |
46.4577 KRW |
4,777,593.6286 BFC |
46.1200 KRW |
45.0100 KRW |
47.4700 KRW |
45.7200 KRW |
| 2025-05-17 |
46.0737 KRW |
5,428,055.5825 BFC |
45.6500 KRW |
44.8000 KRW |
47.4700 KRW |
45.4700 KRW |
| 2025-05-16 |
45.8136 KRW |
220,117.5250 BFC |
45.8200 KRW |
45.4100 KRW |
46.3500 KRW |
46.1100 KRW |
| 2025-05-15 |
46.6508 KRW |
4,687,807.5416 BFC |
46.0100 KRW |
44.8400 KRW |
48.7100 KRW |
45.1200 KRW |
| 2025-05-14 |
46.6807 KRW |
1,066,985.7328 BFC |
47.1300 KRW |
46.0100 KRW |
48.1800 KRW |
47.0500 KRW |
| 2025-05-13 |
47.3724 KRW |
1,871,955.6214 BFC |
48.3000 KRW |
46.8400 KRW |
48.8600 KRW |
47.0100 KRW |
| 2025-05-12 |
48.7561 KRW |
27,580,555.5111 BFC |
46.6800 KRW |
46.1900 KRW |
50.9000 KRW |
46.7700 KRW |
| 2025-05-11 |
46.0471 KRW |
5,531,310.8077 BFC |
45.0200 KRW |
44.7300 KRW |
48.0000 KRW |
45.0600 KRW |
| 2025-05-10 |
46.5970 KRW |
30,278,358.6459 BFC |
45.9200 KRW |
44.5000 KRW |
48.0900 KRW |
45.0000 KRW |
| 2025-05-09 |
43.2758 KRW |
870,364.3901 BFC |
43.6500 KRW |
43.0300 KRW |
44.3100 KRW |
43.2500 KRW |
| 2025-05-08 |
42.1131 KRW |
256,579.2279 BFC |
42.0300 KRW |
41.7900 KRW |
42.8700 KRW |
42.6300 KRW |
| 2025-05-07 |
42.9423 KRW |
24,247,528.5096 BFC |
40.6900 KRW |
40.2300 KRW |
46.7600 KRW |
40.2600 KRW |
| 2025-05-06 |
41.9165 KRW |
6,089,300.9799 BFC |
40.7700 KRW |
40.3600 KRW |
44.3600 KRW |
41.1700 KRW |
| 2025-05-05 |
40.9275 KRW |
359,994.3973 BFC |
41.2100 KRW |
40.7200 KRW |
41.4400 KRW |
41.0800 KRW |
| 2025-05-04 |
42.4260 KRW |
1,735,882.5635 BFC |
43.6400 KRW |
42.0000 KRW |
43.6500 KRW |
42.5200 KRW |
| 2025-05-03 |
44.7352 KRW |
21,767,412.4495 BFC |
42.3200 KRW |
42.1300 KRW |
46.9900 KRW |
44.3400 KRW |
| 2025-05-02 |
42.2186 KRW |
487,343.5039 BFC |
42.1600 KRW |
41.9900 KRW |
42.3900 KRW |
42.2400 KRW |
| 2025-05-01 |
42.6938 KRW |
1,438,710.3055 BFC |
43.4100 KRW |
42.2100 KRW |
43.4100 KRW |
43.0800 KRW |
| 2025-04-30 |
43.1466 KRW |
515,831.6132 BFC |
43.4000 KRW |
43.0000 KRW |
43.6900 KRW |
43.0000 KRW |
| 2025-04-29 |
43.6766 KRW |
562,324.6995 BFC |
44.4600 KRW |
43.2400 KRW |
44.4600 KRW |
43.5800 KRW |
| 2025-04-28 |
44.0818 KRW |
286,912.9302 BFC |
43.6900 KRW |
43.5100 KRW |
44.5800 KRW |
44.2000 KRW |
| 2025-04-27 |
43.9805 KRW |
23,743.3982 BFC |
43.6800 KRW |
43.5500 KRW |
44.5200 KRW |
44.4200 KRW |
| 2025-04-26 |
43.5913 KRW |
284,765.1421 BFC |
43.5800 KRW |
43.2100 KRW |
44.1300 KRW |
44.1300 KRW |
| 2025-04-25 |
43.4516 KRW |
474,280.5935 BFC |
43.2800 KRW |
42.9300 KRW |
43.9900 KRW |
43.6800 KRW |
| 2025-04-24 |
42.8735 KRW |
231,064.6456 BFC |
42.8400 KRW |
42.5700 KRW |
43.2300 KRW |
42.8900 KRW |
| 2025-04-23 |
42.9630 KRW |
352,319.6273 BFC |
43.2800 KRW |
42.8900 KRW |
43.4900 KRW |
43.0300 KRW |
| 2025-04-22 |
42.2087 KRW |
784,685.1666 BFC |
42.4000 KRW |
42.0900 KRW |
42.8800 KRW |
42.5000 KRW |
| 2025-04-21 |
43.0201 KRW |
871,529.8699 BFC |
43.7200 KRW |
42.7700 KRW |
43.9400 KRW |
42.7800 KRW |
| 2025-04-20 |
45.3129 KRW |
40,524,744.7477 BFC |
42.0000 KRW |
41.9000 KRW |
50.4000 KRW |
42.6400 KRW |
| 2025-04-19 |
40.6286 KRW |
23,114.1594 BFC |
40.6300 KRW |
40.3100 KRW |
40.6500 KRW |
40.6500 KRW |
| 2025-04-18 |
40.5605 KRW |
873,548.6275 BFC |
40.6300 KRW |
40.5100 KRW |
41.2300 KRW |
40.8300 KRW |
| 2025-04-17 |
41.8005 KRW |
110,175.0216 BFC |
41.6400 KRW |
41.3600 KRW |
41.9400 KRW |
41.9300 KRW |
| 2025-04-16 |
42.1448 KRW |
981,687.5872 BFC |
42.5100 KRW |
41.2900 KRW |
43.0000 KRW |
41.5200 KRW |
| 2025-04-15 |
39.4186 KRW |
954,264.5817 BFC |
39.6600 KRW |
39.2600 KRW |
40.0200 KRW |
39.4000 KRW |
| 2025-04-14 |
39.6005 KRW |
197,423.2747 BFC |
40.3900 KRW |
39.5600 KRW |
40.3900 KRW |
39.5800 KRW |
| 2025-04-13 |
40.3733 KRW |
5,406,143.6473 BFC |
40.7100 KRW |
39.1000 KRW |
41.8000 KRW |
39.2100 KRW |
| 2025-04-12 |
40.5655 KRW |
7,600,816.4400 BFC |
39.7600 KRW |
38.8500 KRW |
41.9400 KRW |
39.3000 KRW |
| 2025-04-11 |
39.4709 KRW |
754,384.9540 BFC |
39.2300 KRW |
39.1500 KRW |
40.0500 KRW |
39.8300 KRW |
| 2025-04-10 |
42.7313 KRW |
108,750,819.7403 BFC |
38.9900 KRW |
38.9900 KRW |
48.9800 KRW |
39.9000 KRW |