Market [unlinked] / KRW
Identifier on Bithumb: KRW-FANC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-11 |
5.7465 KRW |
16,374,753.2623 |
5.7930 KRW |
5.6430 KRW |
5.8520 KRW |
5.8130 KRW |
| 2025-06-10 |
5.7664 KRW |
53,943,585.4949 |
5.6090 KRW |
5.5990 KRW |
5.9710 KRW |
5.6850 KRW |
| 2025-06-09 |
5.7318 KRW |
6,144,066.1550 |
5.6090 KRW |
5.6090 KRW |
5.7690 KRW |
5.6910 KRW |
| 2025-06-08 |
5.5482 KRW |
37,271.0739 |
5.5510 KRW |
5.4870 KRW |
5.5530 KRW |
5.5530 KRW |
| 2025-06-07 |
5.5313 KRW |
246,837.9051 |
5.5380 KRW |
5.5200 KRW |
5.5600 KRW |
5.5600 KRW |
| 2025-06-06 |
5.4378 KRW |
373,079.3566 |
5.4600 KRW |
5.4250 KRW |
5.4600 KRW |
5.4260 KRW |
| 2025-06-05 |
5.5994 KRW |
2,590,449.6154 |
5.6800 KRW |
5.5600 KRW |
5.7140 KRW |
5.5850 KRW |
| 2025-06-04 |
5.7212 KRW |
1,244,536.1060 |
5.7910 KRW |
5.6830 KRW |
5.7910 KRW |
5.7240 KRW |
| 2025-06-03 |
5.7008 KRW |
356,609.4303 |
5.6910 KRW |
5.6840 KRW |
5.7360 KRW |
5.6910 KRW |
| 2025-06-02 |
5.5945 KRW |
1,521,396.4857 |
5.6310 KRW |
5.5770 KRW |
5.6680 KRW |
5.6330 KRW |
| 2025-06-01 |
5.9075 KRW |
39,028,229.1544 |
5.7450 KRW |
5.7450 KRW |
6.1070 KRW |
5.7800 KRW |
| 2025-05-31 |
5.6302 KRW |
1,634,158.3811 |
5.5720 KRW |
5.5720 KRW |
5.7190 KRW |
5.7140 KRW |
| 2025-05-30 |
5.9807 KRW |
44,877,001.1529 |
5.7870 KRW |
5.7160 KRW |
6.2680 KRW |
5.7860 KRW |
| 2025-05-29 |
5.9658 KRW |
2,686,868.7637 |
5.9700 KRW |
5.9300 KRW |
5.9990 KRW |
5.9450 KRW |
| 2025-05-28 |
6.0772 KRW |
3,353,000.0214 |
6.1510 KRW |
6.0050 KRW |
6.1510 KRW |
6.0630 KRW |
| 2025-05-27 |
6.2715 KRW |
1,744,186.3792 |
6.3050 KRW |
6.2560 KRW |
6.3050 KRW |
6.2830 KRW |
| 2025-05-26 |
6.3441 KRW |
1,363,881.0274 |
6.3980 KRW |
6.3000 KRW |
6.4200 KRW |
6.3010 KRW |
| 2025-05-25 |
6.4191 KRW |
1,145,554.1652 |
6.4120 KRW |
6.4000 KRW |
6.4530 KRW |
6.4010 KRW |
| 2025-05-24 |
6.4561 KRW |
2,669,896.0126 |
6.4460 KRW |
6.4290 KRW |
6.5050 KRW |
6.4760 KRW |
| 2025-05-23 |
6.5154 KRW |
249,463.2322 |
6.5190 KRW |
6.4920 KRW |
6.5670 KRW |
6.5000 KRW |
| 2025-05-22 |
6.6352 KRW |
2,921,336.5852 |
6.6250 KRW |
6.6110 KRW |
6.6710 KRW |
6.6400 KRW |
| 2025-05-21 |
6.5578 KRW |
3,862,837.7896 |
6.5980 KRW |
6.4710 KRW |
6.6680 KRW |
6.4710 KRW |
| 2025-05-20 |
6.6979 KRW |
5,545,779.3352 |
6.7760 KRW |
6.6500 KRW |
6.7760 KRW |
6.7630 KRW |
| 2025-05-19 |
6.7760 KRW |
5,292,940.6956 |
6.8500 KRW |
6.7120 KRW |
6.9220 KRW |
6.7670 KRW |
| 2025-05-18 |
6.9742 KRW |
5,264,234.9917 |
7.0600 KRW |
6.9000 KRW |
7.0690 KRW |
6.9290 KRW |
| 2025-05-17 |
6.9548 KRW |
1,176,723.5689 |
7.0620 KRW |
6.9450 KRW |
7.0620 KRW |
6.9450 KRW |
| 2025-05-16 |
7.2220 KRW |
33,979,294.7305 |
7.0670 KRW |
6.9660 KRW |
7.4570 KRW |
6.9660 KRW |
| 2025-05-15 |
6.9312 KRW |
1,532,546.7074 |
7.0060 KRW |
6.8970 KRW |
7.0070 KRW |
6.9250 KRW |
| 2025-05-14 |
7.2204 KRW |
126,214,767.6000 |
7.0930 KRW |
6.7170 KRW |
7.7470 KRW |
6.9650 KRW |
| 2025-05-13 |
7.0622 KRW |
14,335,564.6265 |
7.1720 KRW |
6.9600 KRW |
7.2330 KRW |
7.0590 KRW |
| 2025-05-12 |
7.5147 KRW |
11,603,485.9743 |
7.4070 KRW |
7.3710 KRW |
7.6340 KRW |
7.4690 KRW |
| 2025-05-11 |
7.3569 KRW |
18,291,601.2904 |
7.2780 KRW |
7.1800 KRW |
7.5160 KRW |
7.3090 KRW |
| 2025-05-10 |
7.0935 KRW |
7,838,632.8593 |
7.1100 KRW |
6.9990 KRW |
7.1770 KRW |
7.1100 KRW |
| 2025-05-09 |
6.9824 KRW |
7,693,572.6767 |
7.0350 KRW |
6.9400 KRW |
7.0880 KRW |
6.9770 KRW |
| 2025-05-08 |
7.2708 KRW |
169,630,929.5511 |
6.7280 KRW |
6.7280 KRW |
7.8000 KRW |
6.8120 KRW |
| 2025-05-07 |
6.7538 KRW |
2,029,269.2400 |
6.7100 KRW |
6.6740 KRW |
6.8240 KRW |
6.7980 KRW |
| 2025-05-06 |
6.6808 KRW |
9,020,231.6109 |
6.8400 KRW |
6.5510 KRW |
6.8400 KRW |
6.5650 KRW |
| 2025-05-05 |
6.9225 KRW |
1,664,893.6319 |
6.9400 KRW |
6.8750 KRW |
6.9720 KRW |
6.9190 KRW |
| 2025-05-04 |
6.8813 KRW |
9,132,861.0977 |
6.9050 KRW |
6.8060 KRW |
7.0830 KRW |
6.8700 KRW |
| 2025-05-03 |
7.0389 KRW |
3,487,147.0191 |
7.1030 KRW |
6.9750 KRW |
7.1440 KRW |
6.9990 KRW |
| 2025-05-02 |
7.1771 KRW |
80,596,233.8093 |
6.9610 KRW |
6.8860 KRW |
7.6490 KRW |
6.9160 KRW |
| 2025-05-01 |
7.0148 KRW |
1,972,391.4615 |
7.0470 KRW |
7.0030 KRW |
7.0590 KRW |
7.0040 KRW |
| 2025-04-30 |
7.0920 KRW |
14,589,493.1742 |
7.0110 KRW |
6.9570 KRW |
7.3730 KRW |
7.0240 KRW |
| 2025-04-29 |
7.5502 KRW |
121,244,956.9535 |
7.2600 KRW |
6.9740 KRW |
8.2500 KRW |
7.0910 KRW |
| 2025-04-28 |
7.1271 KRW |
14,171,279.7529 |
7.1770 KRW |
6.9560 KRW |
7.3520 KRW |
7.0480 KRW |
| 2025-04-27 |
7.1069 KRW |
1,666,096.1310 |
7.1460 KRW |
7.0790 KRW |
7.1480 KRW |
7.0800 KRW |
| 2025-04-26 |
7.0544 KRW |
7,135,708.3145 |
7.0930 KRW |
6.7700 KRW |
7.1990 KRW |
6.9740 KRW |
| 2025-04-25 |
6.7630 KRW |
8,572,979.3259 |
6.8340 KRW |
6.6960 KRW |
6.8340 KRW |
6.7080 KRW |
| 2025-04-24 |
6.7365 KRW |
4,506,846.1301 |
6.7730 KRW |
6.6530 KRW |
6.7860 KRW |
6.7490 KRW |
| 2025-04-23 |
6.8913 KRW |
28,602,533.8171 |
6.8490 KRW |
6.5840 KRW |
7.2700 KRW |
6.6060 KRW |