Market [unlinked] / KRW
Identifier on Bithumb: KRW-FANC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
3.2134 KRW |
35,969,384.9554 |
3.2660 KRW |
3.1800 KRW |
3.2930 KRW |
3.2280 KRW |
| 2025-12-04 |
3.2543 KRW |
1,046,537.1223 |
3.2660 KRW |
3.2500 KRW |
3.2930 KRW |
3.2770 KRW |
| 2025-12-03 |
3.2283 KRW |
9,201,752.5960 |
3.3180 KRW |
3.1720 KRW |
3.3190 KRW |
3.2560 KRW |
| 2025-12-02 |
3.3833 KRW |
1,840,763.2600 |
3.3820 KRW |
3.3360 KRW |
3.4450 KRW |
3.4080 KRW |
| 2025-12-01 |
3.3193 KRW |
12,448,322.9795 |
3.4520 KRW |
3.2320 KRW |
3.4650 KRW |
3.2690 KRW |
| 2025-11-30 |
3.5374 KRW |
73,070,984.4719 |
3.7310 KRW |
3.4400 KRW |
3.7310 KRW |
3.5120 KRW |
| 2025-11-29 |
4.0036 KRW |
672,928,821.2202 |
3.5240 KRW |
3.3400 KRW |
4.6140 KRW |
3.7850 KRW |
| 2025-11-28 |
3.5749 KRW |
27,441,301.4257 |
3.4820 KRW |
3.4600 KRW |
3.6860 KRW |
3.6410 KRW |
| 2025-11-27 |
3.4156 KRW |
6,101,093.2144 |
3.3370 KRW |
3.3210 KRW |
3.4960 KRW |
3.4540 KRW |
| 2025-11-26 |
3.3258 KRW |
8,345,736.7919 |
3.2890 KRW |
3.2510 KRW |
3.3640 KRW |
3.3210 KRW |
| 2025-11-25 |
3.2837 KRW |
1,397,187.4278 |
3.3080 KRW |
3.2570 KRW |
3.3080 KRW |
3.2820 KRW |
| 2025-11-24 |
3.2745 KRW |
534,581.2628 |
3.2850 KRW |
3.2560 KRW |
3.3070 KRW |
3.2560 KRW |
| 2025-11-23 |
3.3088 KRW |
1,109,149.1597 |
3.3270 KRW |
3.2930 KRW |
3.3330 KRW |
3.2930 KRW |
| 2025-11-22 |
3.1752 KRW |
6,614,566.6911 |
3.2800 KRW |
3.1020 KRW |
3.2820 KRW |
3.2820 KRW |
| 2025-11-21 |
3.3181 KRW |
7,690,301.7926 |
3.4840 KRW |
3.1630 KRW |
3.5060 KRW |
3.2260 KRW |
| 2025-11-20 |
3.6075 KRW |
9,472,133.0994 |
3.6710 KRW |
3.5920 KRW |
3.7000 KRW |
3.5930 KRW |
| 2025-11-19 |
3.6725 KRW |
29,053,044.7607 |
3.6330 KRW |
3.5210 KRW |
3.8230 KRW |
3.5830 KRW |
| 2025-11-18 |
3.5871 KRW |
642,847.4347 |
3.5870 KRW |
3.5600 KRW |
3.6000 KRW |
3.5990 KRW |
| 2025-11-17 |
3.6448 KRW |
15,442,879.9350 |
3.6330 KRW |
3.5500 KRW |
3.7360 KRW |
3.5510 KRW |
| 2025-11-16 |
3.6528 KRW |
7,045,638.6342 |
3.7450 KRW |
3.6010 KRW |
3.7460 KRW |
3.6500 KRW |
| 2025-11-15 |
3.7564 KRW |
636,727.5355 |
3.7200 KRW |
3.7190 KRW |
3.7780 KRW |
3.7560 KRW |
| 2025-11-14 |
3.8250 KRW |
1,236,507.6898 |
3.8060 KRW |
3.7610 KRW |
3.8690 KRW |
3.8600 KRW |
| 2025-11-13 |
3.9734 KRW |
26,810,182.3176 |
3.9840 KRW |
3.8050 KRW |
4.1620 KRW |
3.8580 KRW |
| 2025-11-12 |
4.1361 KRW |
74,250,742.2999 |
4.0120 KRW |
3.9100 KRW |
4.3080 KRW |
3.9100 KRW |
| 2025-11-11 |
4.0217 KRW |
4,522,948.5175 |
4.0700 KRW |
3.9720 KRW |
4.0930 KRW |
3.9940 KRW |
| 2025-11-10 |
4.1025 KRW |
9,263,446.8878 |
4.1560 KRW |
4.0310 KRW |
4.1650 KRW |
4.0510 KRW |
| 2025-11-09 |
4.0237 KRW |
6,342,061.0924 |
4.0150 KRW |
4.0030 KRW |
4.0530 KRW |
4.0210 KRW |
| 2025-11-08 |
3.9738 KRW |
3,849,835.8829 |
4.0310 KRW |
3.9240 KRW |
4.0310 KRW |
3.9610 KRW |
| 2025-11-07 |
4.0261 KRW |
44,804,682.4942 |
3.8740 KRW |
3.6000 KRW |
4.6890 KRW |
4.0420 KRW |
| 2025-11-06 |
3.9030 KRW |
27,524,405.9581 |
3.9420 KRW |
3.7880 KRW |
4.1470 KRW |
3.8600 KRW |
| 2025-11-05 |
3.9970 KRW |
20,329,579.3943 |
4.0100 KRW |
3.8120 KRW |
4.2000 KRW |
4.0510 KRW |
| 2025-11-04 |
4.8690 KRW |
595,977,152.9577 |
4.2910 KRW |
3.7580 KRW |
5.3790 KRW |
3.8390 KRW |
| 2025-11-03 |
4.3489 KRW |
10,291,666.4883 |
4.5730 KRW |
4.1890 KRW |
4.5730 KRW |
4.2560 KRW |
| 2025-11-02 |
4.7991 KRW |
8,445,027.9988 |
4.9020 KRW |
4.7170 KRW |
4.9020 KRW |
4.7180 KRW |
| 2025-11-01 |
4.9740 KRW |
3,990,042.4859 |
5.0000 KRW |
4.9500 KRW |
5.0410 KRW |
5.0400 KRW |
| 2025-10-31 |
4.8749 KRW |
10,381,064.1908 |
4.8880 KRW |
4.8690 KRW |
4.9080 KRW |
4.9070 KRW |
| 2025-10-30 |
4.9694 KRW |
4,024,239.5974 |
4.9990 KRW |
4.9150 KRW |
5.0220 KRW |
4.9690 KRW |
| 2025-10-29 |
5.0459 KRW |
3,670,397.4436 |
5.0560 KRW |
5.0330 KRW |
5.1100 KRW |
5.1100 KRW |
| 2025-10-28 |
5.0690 KRW |
2,220,058.5594 |
5.0710 KRW |
5.0570 KRW |
5.1140 KRW |
5.0570 KRW |
| 2025-10-27 |
5.0997 KRW |
2,137,534.5031 |
5.1160 KRW |
5.0760 KRW |
5.1190 KRW |
5.1010 KRW |
| 2025-10-26 |
5.1187 KRW |
4,936,186.7083 |
5.1220 KRW |
5.0950 KRW |
5.1640 KRW |
5.1630 KRW |
| 2025-10-25 |
5.4483 KRW |
163,441,557.2173 |
5.0520 KRW |
5.0250 KRW |
5.7000 KRW |
5.6210 KRW |
| 2025-10-24 |
5.0569 KRW |
3,385,178.6859 |
5.0630 KRW |
5.0380 KRW |
5.1050 KRW |
5.0760 KRW |
| 2025-10-23 |
5.0568 KRW |
11,089,431.9955 |
5.1100 KRW |
5.0000 KRW |
5.1630 KRW |
5.0500 KRW |
| 2025-10-22 |
5.2283 KRW |
48,020,009.3297 |
5.1690 KRW |
5.0250 KRW |
5.4420 KRW |
5.0250 KRW |
| 2025-10-21 |
5.2903 KRW |
37,801,900.9232 |
5.1770 KRW |
5.1500 KRW |
5.4830 KRW |
5.2010 KRW |
| 2025-10-20 |
5.2051 KRW |
25,175,421.1964 |
5.3480 KRW |
5.1690 KRW |
5.3630 KRW |
5.2140 KRW |
| 2025-10-19 |
5.7646 KRW |
643,979,061.0295 |
5.3070 KRW |
5.1000 KRW |
6.2000 KRW |
5.2000 KRW |
| 2025-10-18 |
5.3913 KRW |
6,821,973.2235 |
5.4030 KRW |
5.3330 KRW |
5.4500 KRW |
5.3490 KRW |
| 2025-10-17 |
5.3239 KRW |
9,779,736.0547 |
5.4210 KRW |
5.2260 KRW |
5.4550 KRW |
5.3670 KRW |