Market [unlinked] / KRW
Identifier on Bithumb: KRW-FANC
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-20 |
8.0388 KRW |
60,601,066.5355 |
8.2350 KRW |
7.8790 KRW |
8.2740 KRW |
8.0080 KRW |
2025-07-19 |
8.0827 KRW |
38,709,114.6191 |
8.2350 KRW |
7.9450 KRW |
8.2740 KRW |
8.0290 KRW |
2025-07-18 |
8.6721 KRW |
489,677,211.7486 |
8.1170 KRW |
8.1170 KRW |
9.2290 KRW |
8.4010 KRW |
2025-07-17 |
8.0369 KRW |
41,369,412.9351 |
8.0710 KRW |
7.8000 KRW |
8.2860 KRW |
7.9360 KRW |
2025-07-16 |
8.2175 KRW |
18,922,391.2269 |
8.3510 KRW |
8.1210 KRW |
8.3510 KRW |
8.1550 KRW |
2025-07-15 |
8.4183 KRW |
12,417,387.4134 |
8.5470 KRW |
8.3610 KRW |
8.5510 KRW |
8.4160 KRW |
2025-07-14 |
8.8868 KRW |
64,711,740.5289 |
8.7260 KRW |
8.6500 KRW |
9.1900 KRW |
8.7370 KRW |
2025-07-13 |
8.7713 KRW |
38,278,678.7781 |
8.7330 KRW |
8.5550 KRW |
9.0210 KRW |
8.6370 KRW |
2025-07-12 |
9.2124 KRW |
320,581,388.5197 |
8.7030 KRW |
8.6010 KRW |
9.7610 KRW |
9.0470 KRW |
2025-07-11 |
8.8922 KRW |
80,116,266.6626 |
9.2730 KRW |
8.5070 KRW |
9.2900 KRW |
8.5330 KRW |
2025-07-10 |
10.1539 KRW |
1,039,992,363.7992 |
8.8810 KRW |
8.8550 KRW |
10.9100 KRW |
10.0800 KRW |
2025-07-09 |
8.9701 KRW |
185,636,220.2082 |
9.5890 KRW |
8.5120 KRW |
9.6130 KRW |
8.9300 KRW |
2025-07-08 |
9.1150 KRW |
444,478,548.9269 |
8.5070 KRW |
8.4960 KRW |
9.5260 KRW |
9.0080 KRW |
2025-07-07 |
7.7784 KRW |
287,316,865.4120 |
7.4950 KRW |
7.4150 KRW |
8.3700 KRW |
8.2940 KRW |
2025-07-06 |
7.2088 KRW |
28,694,961.1681 |
7.0870 KRW |
7.0370 KRW |
7.4640 KRW |
7.1050 KRW |
2025-07-05 |
7.0480 KRW |
40,797,442.0708 |
7.2580 KRW |
6.8600 KRW |
7.3230 KRW |
6.9950 KRW |
2025-07-04 |
7.5691 KRW |
374,093,325.2430 |
7.1490 KRW |
6.8080 KRW |
8.0750 KRW |
7.0700 KRW |
2025-07-03 |
6.4819 KRW |
30,163,588.2645 |
6.5740 KRW |
6.4020 KRW |
6.5800 KRW |
6.4060 KRW |
2025-07-02 |
6.9365 KRW |
62,065,000.5014 |
7.2280 KRW |
6.6220 KRW |
7.3370 KRW |
6.9940 KRW |
2025-07-01 |
6.3305 KRW |
50,857,265.6415 |
6.1410 KRW |
6.1280 KRW |
6.5000 KRW |
6.2000 KRW |
2025-06-30 |
6.4352 KRW |
88,545,565.1291 |
6.2190 KRW |
6.1020 KRW |
7.1700 KRW |
6.3870 KRW |
2025-06-29 |
6.5878 KRW |
8,965,703.2540 |
6.6110 KRW |
6.5000 KRW |
6.6900 KRW |
6.5530 KRW |
2025-06-28 |
6.5945 KRW |
12,931,023.0394 |
6.6160 KRW |
6.5030 KRW |
6.7220 KRW |
6.5340 KRW |
2025-06-27 |
6.6311 KRW |
7,865,789.3876 |
6.7510 KRW |
6.5380 KRW |
6.7510 KRW |
6.5720 KRW |
2025-06-26 |
7.0494 KRW |
57,343,526.2617 |
7.0380 KRW |
6.6000 KRW |
7.4210 KRW |
6.6700 KRW |
2025-06-25 |
7.6045 KRW |
40,673,232.1411 |
7.6010 KRW |
7.3240 KRW |
7.8960 KRW |
7.3240 KRW |
2025-06-24 |
7.8000 KRW |
124,135,024.8127 |
7.8600 KRW |
7.5160 KRW |
8.0720 KRW |
7.7640 KRW |
2025-06-23 |
7.7072 KRW |
14,881,855.2203 |
7.8600 KRW |
7.5160 KRW |
7.8800 KRW |
7.8120 KRW |
2025-06-22 |
7.9975 KRW |
117,276,459.1242 |
7.7660 KRW |
7.5000 KRW |
8.4380 KRW |
7.5010 KRW |
2025-06-21 |
8.5173 KRW |
217,578,622.5618 |
8.1650 KRW |
7.8000 KRW |
8.8210 KRW |
7.9370 KRW |
2025-06-20 |
8.1852 KRW |
21,101,629.4006 |
8.3700 KRW |
8.1000 KRW |
8.3710 KRW |
8.1000 KRW |
2025-06-19 |
9.0516 KRW |
138,995,924.1100 |
9.2250 KRW |
8.5000 KRW |
9.6450 KRW |
8.7390 KRW |
2025-06-18 |
8.8519 KRW |
65,335,148.3055 |
9.1300 KRW |
8.6000 KRW |
9.1300 KRW |
8.8800 KRW |
2025-06-17 |
7.6776 KRW |
113,902,370.8140 |
7.4410 KRW |
7.3210 KRW |
8.0810 KRW |
7.8870 KRW |
2025-06-16 |
7.6295 KRW |
95,324,402.3867 |
7.7760 KRW |
7.3180 KRW |
8.1330 KRW |
7.4520 KRW |
2025-06-15 |
7.9116 KRW |
127,800,212.7556 |
8.5370 KRW |
7.5000 KRW |
8.6000 KRW |
7.5010 KRW |
2025-06-14 |
10.1140 KRW |
840,964,593.6919 |
10.2700 KRW |
8.9880 KRW |
11.5400 KRW |
9.0300 KRW |
2025-06-13 |
10.9990 KRW |
1,224,357,577.9489 |
11.7200 KRW |
9.2400 KRW |
13.2100 KRW |
11.2700 KRW |
2025-06-12 |
8.7019 KRW |
2,361,477,087.1730 |
5.8140 KRW |
5.7940 KRW |
11.2400 KRW |
8.2810 KRW |
2025-06-11 |
5.7352 KRW |
6,075,727.3058 |
5.8210 KRW |
5.6230 KRW |
5.8480 KRW |
5.6520 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 |