Market [unlinked] / KRW
Identifier on Bithumb: KRW-FANC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
3.1869 KRW |
21,574,761.9192 |
3.1910 KRW |
3.1510 KRW |
3.2380 KRW |
3.1750 KRW |
| 2026-02-03 |
3.1866 KRW |
13,163,054.4649 |
3.1910 KRW |
3.1660 KRW |
3.2240 KRW |
3.2150 KRW |
| 2026-02-02 |
3.4315 KRW |
556,007,002.3120 |
3.1000 KRW |
3.1000 KRW |
3.7950 KRW |
3.1340 KRW |
| 2026-02-01 |
3.1222 KRW |
4,517,415.4600 |
3.1520 KRW |
3.1030 KRW |
3.1710 KRW |
3.1060 KRW |
| 2026-01-31 |
3.0828 KRW |
915,269.1054 |
3.1080 KRW |
3.0740 KRW |
3.1080 KRW |
3.0740 KRW |
| 2026-01-30 |
3.0966 KRW |
964,181.7258 |
3.1020 KRW |
3.0840 KRW |
3.1190 KRW |
3.0840 KRW |
| 2026-01-29 |
3.2358 KRW |
3,679,388.8227 |
3.2520 KRW |
3.2050 KRW |
3.2620 KRW |
3.2290 KRW |
| 2026-01-28 |
3.3109 KRW |
1,756,440.3730 |
3.2910 KRW |
3.2860 KRW |
3.3170 KRW |
3.3150 KRW |
| 2026-01-27 |
3.3620 KRW |
4,230,776.2288 |
3.3710 KRW |
3.3080 KRW |
3.3800 KRW |
3.3600 KRW |
| 2026-01-26 |
3.4079 KRW |
10,251,416.7726 |
3.3790 KRW |
3.3620 KRW |
3.4630 KRW |
3.4020 KRW |
| 2026-01-25 |
3.4589 KRW |
30,023,390.3375 |
3.3890 KRW |
3.3890 KRW |
3.5500 KRW |
3.4680 KRW |
| 2026-01-24 |
3.4706 KRW |
50,968,487.5624 |
3.6140 KRW |
3.4270 KRW |
3.6140 KRW |
3.5050 KRW |
| 2026-01-23 |
3.7759 KRW |
496,469,998.5655 |
3.4120 KRW |
3.2800 KRW |
4.2000 KRW |
3.9230 KRW |
| 2026-01-22 |
3.2086 KRW |
4,455,018.5757 |
3.2260 KRW |
3.1960 KRW |
3.2310 KRW |
3.2030 KRW |
| 2026-01-21 |
3.2297 KRW |
2,961,586.2583 |
3.2200 KRW |
3.2020 KRW |
3.2510 KRW |
3.2230 KRW |
| 2026-01-20 |
3.2738 KRW |
2,495,304.7113 |
3.3030 KRW |
3.2400 KRW |
3.3040 KRW |
3.2400 KRW |
| 2026-01-19 |
3.2716 KRW |
9,000,149.7272 |
3.3270 KRW |
3.2310 KRW |
3.3270 KRW |
3.2610 KRW |
| 2026-01-18 |
3.3953 KRW |
5,283,725.0753 |
3.3930 KRW |
3.3860 KRW |
3.4120 KRW |
3.4120 KRW |
| 2026-01-17 |
3.4009 KRW |
3,668,603.9235 |
3.4360 KRW |
3.3800 KRW |
3.4360 KRW |
3.4000 KRW |
| 2026-01-16 |
3.3740 KRW |
4,785,774.4426 |
3.4000 KRW |
3.3300 KRW |
3.4000 KRW |
3.3760 KRW |
| 2026-01-15 |
3.3979 KRW |
14,792,625.6370 |
3.4320 KRW |
3.3280 KRW |
3.4760 KRW |
3.4260 KRW |
| 2026-01-14 |
3.3138 KRW |
14,498,870.8421 |
3.4110 KRW |
3.1970 KRW |
3.4210 KRW |
3.2850 KRW |
| 2026-01-13 |
3.3462 KRW |
5,561,053.2748 |
3.3880 KRW |
3.3060 KRW |
3.4010 KRW |
3.3470 KRW |
| 2026-01-12 |
3.3662 KRW |
6,874,874.1000 |
3.3630 KRW |
3.3320 KRW |
3.4060 KRW |
3.3750 KRW |
| 2026-01-11 |
3.4246 KRW |
44,654,623.0591 |
3.5470 KRW |
3.3030 KRW |
3.5870 KRW |
3.4240 KRW |
| 2026-01-10 |
3.5502 KRW |
95,142,375.8725 |
3.4810 KRW |
3.4230 KRW |
3.6840 KRW |
3.4290 KRW |
| 2026-01-09 |
3.3515 KRW |
7,034,327.7034 |
3.4010 KRW |
3.3320 KRW |
3.4010 KRW |
3.3600 KRW |
| 2026-01-08 |
3.3419 KRW |
5,610,420.4181 |
3.3390 KRW |
3.3090 KRW |
3.3750 KRW |
3.3620 KRW |
| 2026-01-07 |
3.4746 KRW |
10,273,141.0558 |
3.5200 KRW |
3.4200 KRW |
3.5450 KRW |
3.4560 KRW |
| 2026-01-06 |
3.4921 KRW |
9,233,640.3825 |
3.5970 KRW |
3.4600 KRW |
3.5970 KRW |
3.4690 KRW |
| 2026-01-05 |
3.6063 KRW |
45,852,590.5403 |
3.4540 KRW |
3.4540 KRW |
3.7400 KRW |
3.5670 KRW |
| 2026-01-04 |
3.4558 KRW |
11,561,724.0642 |
3.5240 KRW |
3.4210 KRW |
3.5240 KRW |
3.5070 KRW |
| 2026-01-03 |
3.4489 KRW |
24,535,804.2016 |
3.4020 KRW |
3.3840 KRW |
3.5240 KRW |
3.4610 KRW |
| 2026-01-02 |
3.3707 KRW |
9,341,541.2167 |
3.3820 KRW |
3.3220 KRW |
3.4210 KRW |
3.3550 KRW |
| 2026-01-01 |
3.3968 KRW |
73,268,606.1986 |
3.3900 KRW |
3.2300 KRW |
3.5490 KRW |
3.3100 KRW |
| 2025-12-31 |
3.2228 KRW |
36,862,114.6807 |
3.3110 KRW |
3.1400 KRW |
3.3900 KRW |
3.2040 KRW |
| 2025-12-30 |
3.4920 KRW |
44,526,133.1721 |
3.2330 KRW |
3.2260 KRW |
3.6560 KRW |
3.6160 KRW |
| 2025-12-29 |
3.1536 KRW |
7,048,970.7942 |
3.2490 KRW |
3.1010 KRW |
3.2490 KRW |
3.1390 KRW |
| 2025-12-28 |
3.3101 KRW |
37,556,413.4355 |
3.4000 KRW |
3.2390 KRW |
3.4500 KRW |
3.2570 KRW |
| 2025-12-27 |
3.4520 KRW |
97,066,549.9371 |
3.3490 KRW |
3.3120 KRW |
3.6770 KRW |
3.4210 KRW |
| 2025-12-26 |
3.2721 KRW |
23,452,983.3222 |
3.3360 KRW |
3.2020 KRW |
3.3410 KRW |
3.3110 KRW |
| 2025-12-25 |
3.4408 KRW |
147,136,096.7865 |
3.3490 KRW |
3.2300 KRW |
3.6000 KRW |
3.3600 KRW |
| 2025-12-24 |
3.3488 KRW |
133,784,786.1173 |
3.1700 KRW |
3.1530 KRW |
3.5460 KRW |
3.2410 KRW |
| 2025-12-23 |
3.0998 KRW |
5,481,744.9663 |
3.1810 KRW |
3.0630 KRW |
3.1810 KRW |
3.0630 KRW |
| 2025-12-22 |
3.2288 KRW |
28,719,120.9197 |
3.2580 KRW |
3.1530 KRW |
3.3390 KRW |
3.2470 KRW |
| 2025-12-21 |
3.0107 KRW |
8,072,952.9061 |
3.0350 KRW |
3.0000 KRW |
3.0380 KRW |
3.0000 KRW |
| 2025-12-20 |
3.1309 KRW |
55,953,062.0955 |
3.0750 KRW |
2.9830 KRW |
3.2690 KRW |
3.1150 KRW |
| 2025-12-19 |
2.9800 KRW |
2,521,667.5732 |
3.0170 KRW |
2.9540 KRW |
3.0170 KRW |
2.9780 KRW |
| 2025-12-18 |
3.0595 KRW |
21,678,720.9325 |
2.9840 KRW |
2.9670 KRW |
3.1530 KRW |
2.9810 KRW |
| 2025-12-17 |
3.0589 KRW |
30,661,328.5960 |
3.0610 KRW |
2.9390 KRW |
3.2190 KRW |
2.9640 KRW |