Market [unlinked] / KRW
Identifier on Bithumb: KRW-FANC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-22 |
6.5461 KRW |
7,952,150.4864 |
6.5960 KRW |
6.4330 KRW |
6.6320 KRW |
6.6030 KRW |
| 2025-04-21 |
7.0652 KRW |
30,497,387.9693 |
6.9060 KRW |
6.6560 KRW |
7.4600 KRW |
6.7660 KRW |
| 2025-04-20 |
6.8562 KRW |
1,506,773.3014 |
6.8720 KRW |
6.8000 KRW |
6.9310 KRW |
6.8010 KRW |
| 2025-04-19 |
7.2435 KRW |
33,351,264.5902 |
7.2260 KRW |
6.8590 KRW |
7.8500 KRW |
6.9860 KRW |
| 2025-04-18 |
7.3670 KRW |
1,550,261.5753 |
7.3150 KRW |
7.3150 KRW |
7.4100 KRW |
7.3790 KRW |
| 2025-04-17 |
7.9445 KRW |
22,027,294.5389 |
7.7060 KRW |
7.5230 KRW |
8.4110 KRW |
7.5240 KRW |
| 2025-04-16 |
8.0748 KRW |
297,910.9126 |
8.1010 KRW |
8.0400 KRW |
8.1070 KRW |
8.0450 KRW |
| 2025-04-15 |
8.3916 KRW |
7,480,184.4505 |
8.3140 KRW |
8.1950 KRW |
8.7320 KRW |
8.2020 KRW |
| 2025-04-14 |
8.5064 KRW |
46,622,661.3021 |
8.1950 KRW |
7.9000 KRW |
9.2000 KRW |
8.1660 KRW |
| 2025-04-13 |
8.6856 KRW |
15,776,664.9881 |
8.8240 KRW |
8.1310 KRW |
8.9230 KRW |
8.2020 KRW |
| 2025-04-12 |
9.9184 KRW |
368,132,325.6620 |
8.8100 KRW |
8.8100 KRW |
11.1000 KRW |
8.9690 KRW |
| 2025-04-11 |
8.9100 KRW |
5,892,782.2578 |
8.9990 KRW |
8.7920 KRW |
9.0680 KRW |
8.7930 KRW |
| 2025-04-10 |
9.7645 KRW |
13,341,376.6925 |
9.6850 KRW |
9.5740 KRW |
9.9820 KRW |
9.7010 KRW |
| 2025-04-09 |
9.6547 KRW |
4,701,913.2148 |
9.6850 KRW |
9.5740 KRW |
9.8280 KRW |
9.8280 KRW |
| 2025-04-08 |
10.0427 KRW |
8,097,139.0943 |
9.7670 KRW |
9.6900 KRW |
10.3500 KRW |
10.0200 KRW |
| 2025-04-07 |
9.7206 KRW |
1,197,643.1792 |
9.8420 KRW |
9.6440 KRW |
9.8470 KRW |
9.7980 KRW |
| 2025-04-06 |
10.1404 KRW |
34,007,083.4845 |
10.2700 KRW |
9.6770 KRW |
10.9500 KRW |
9.6810 KRW |
| 2025-04-05 |
10.3092 KRW |
81,924,978.3496 |
9.8690 KRW |
9.7020 KRW |
11.1400 KRW |
10.1800 KRW |
| 2025-04-04 |
9.8283 KRW |
5,058,431.7597 |
9.8590 KRW |
9.6060 KRW |
9.9100 KRW |
9.9100 KRW |
| 2025-04-03 |
9.6818 KRW |
5,569,847.8698 |
9.7200 KRW |
9.5000 KRW |
9.9600 KRW |
9.7770 KRW |
| 2025-04-02 |
10.1636 KRW |
6,939,174.8259 |
9.9920 KRW |
9.9910 KRW |
10.2200 KRW |
10.1500 KRW |
| 2025-04-01 |
9.8713 KRW |
5,397,827.6684 |
9.7480 KRW |
9.7470 KRW |
10.1400 KRW |
9.7940 KRW |
| 2025-03-31 |
9.9577 KRW |
2,107,408.6135 |
9.9210 KRW |
9.9140 KRW |
10.0100 KRW |
9.9900 KRW |
| 2025-03-30 |
9.4787 KRW |
5,655,821.9896 |
9.6260 KRW |
9.1060 KRW |
9.7610 KRW |
9.6000 KRW |
| 2025-03-29 |
9.7978 KRW |
3,098,252.0866 |
9.9010 KRW |
9.6530 KRW |
9.9840 KRW |
9.9670 KRW |
| 2025-03-28 |
9.4638 KRW |
874,904.8178 |
9.5010 KRW |
9.3830 KRW |
9.5600 KRW |
9.4990 KRW |
| 2025-03-27 |
9.3368 KRW |
4,335,193.9331 |
9.5150 KRW |
9.1300 KRW |
9.6330 KRW |
9.2740 KRW |
| 2025-03-26 |
8.7830 KRW |
10,646,776.2104 |
8.9680 KRW |
8.5010 KRW |
9.0360 KRW |
8.9410 KRW |
| 2025-03-25 |
9.7219 KRW |
55,225,293.8544 |
9.6500 KRW |
9.1100 KRW |
10.2400 KRW |
10.1400 KRW |
| 2025-03-24 |
9.1618 KRW |
3,705,413.1538 |
9.1100 KRW |
9.0980 KRW |
9.2830 KRW |
9.2830 KRW |
| 2025-03-23 |
9.0788 KRW |
20,021,790.9544 |
9.0740 KRW |
8.9950 KRW |
9.1680 KRW |
9.0220 KRW |
| 2025-03-22 |
9.0903 KRW |
4,825,763.2404 |
9.0740 KRW |
9.0740 KRW |
9.1680 KRW |
9.1150 KRW |
| 2025-03-21 |
8.6993 KRW |
11,548,459.8622 |
8.6220 KRW |
8.5780 KRW |
8.8870 KRW |
8.8150 KRW |
| 2025-03-20 |
8.1472 KRW |
5,420,084.7046 |
8.2080 KRW |
8.0900 KRW |
8.2080 KRW |
8.1860 KRW |
| 2025-03-19 |
7.7541 KRW |
14,360,613.8202 |
8.0000 KRW |
7.3750 KRW |
8.1090 KRW |
8.0850 KRW |
| 2025-03-18 |
7.9753 KRW |
138,517,550.2555 |
7.8070 KRW |
7.0600 KRW |
8.7810 KRW |
7.6290 KRW |
| 2025-03-17 |
6.8702 KRW |
20,213,527.7194 |
6.6530 KRW |
6.5100 KRW |
7.1000 KRW |
6.9030 KRW |