Market [unlinked] / KRW
Identifier on Bithumb: KRW-FANC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
6.7271 KRW |
2,584,676.1598 |
6.7860 KRW |
6.7110 KRW |
6.7860 KRW |
6.7460 KRW |
| 2025-08-26 |
7.0629 KRW |
68,868,876.0179 |
6.9990 KRW |
6.6010 KRW |
7.4970 KRW |
6.7330 KRW |
| 2025-08-25 |
6.7175 KRW |
11,818,257.2141 |
6.8800 KRW |
6.5890 KRW |
6.8800 KRW |
6.6820 KRW |
| 2025-08-24 |
6.9190 KRW |
30,632,046.6127 |
7.0970 KRW |
6.7000 KRW |
7.0970 KRW |
6.8040 KRW |
| 2025-08-23 |
7.0721 KRW |
2,057,899.0591 |
7.0650 KRW |
7.0300 KRW |
7.1190 KRW |
7.0760 KRW |
| 2025-08-22 |
7.2795 KRW |
10,704,939.8811 |
7.2400 KRW |
7.1380 KRW |
7.3500 KRW |
7.3500 KRW |
| 2025-08-21 |
7.1910 KRW |
11,945,453.0484 |
7.1260 KRW |
7.0610 KRW |
7.3260 KRW |
7.1440 KRW |
| 2025-08-20 |
7.1358 KRW |
4,815,395.9526 |
7.1780 KRW |
7.0840 KRW |
7.1980 KRW |
7.1820 KRW |
| 2025-08-19 |
7.2366 KRW |
8,796,163.8349 |
7.3610 KRW |
7.1130 KRW |
7.3940 KRW |
7.1990 KRW |
| 2025-08-18 |
7.3810 KRW |
7,684,424.4787 |
7.4710 KRW |
7.3450 KRW |
7.4810 KRW |
7.3900 KRW |
| 2025-08-17 |
7.6549 KRW |
10,755,184.6096 |
7.7290 KRW |
7.5710 KRW |
7.7290 KRW |
7.5800 KRW |
| 2025-08-16 |
7.6966 KRW |
14,219,408.9926 |
7.6000 KRW |
7.5830 KRW |
7.7460 KRW |
7.6650 KRW |
| 2025-08-15 |
7.5859 KRW |
10,348,838.8102 |
7.5730 KRW |
7.5570 KRW |
7.6340 KRW |
7.5650 KRW |
| 2025-08-14 |
7.5634 KRW |
6,301,754.5442 |
7.4530 KRW |
7.4530 KRW |
7.6220 KRW |
7.5020 KRW |
| 2025-08-13 |
7.5608 KRW |
9,658,856.5994 |
7.5740 KRW |
7.5170 KRW |
7.6330 KRW |
7.5730 KRW |
| 2025-08-12 |
7.5285 KRW |
4,336,049.2504 |
7.5860 KRW |
7.5140 KRW |
7.5870 KRW |
7.5200 KRW |
| 2025-08-11 |
7.6225 KRW |
29,980,959.1282 |
7.5440 KRW |
7.5300 KRW |
7.7480 KRW |
7.5670 KRW |
| 2025-08-10 |
7.5852 KRW |
31,162,140.4405 |
7.5540 KRW |
7.5100 KRW |
7.6990 KRW |
7.6350 KRW |
| 2025-08-09 |
7.5259 KRW |
10,329,271.7438 |
7.5710 KRW |
7.5010 KRW |
7.5710 KRW |
7.5460 KRW |
| 2025-08-08 |
7.5232 KRW |
3,931,074.6126 |
7.5370 KRW |
7.5050 KRW |
7.5420 KRW |
7.5390 KRW |
| 2025-08-07 |
7.5489 KRW |
6,168,919.2777 |
7.5670 KRW |
7.5220 KRW |
7.6120 KRW |
7.5530 KRW |
| 2025-08-06 |
7.6494 KRW |
117,104,259.1579 |
7.4780 KRW |
7.4410 KRW |
7.9340 KRW |
7.5230 KRW |
| 2025-08-05 |
7.7043 KRW |
83,207,662.2933 |
7.6460 KRW |
7.4670 KRW |
7.9740 KRW |
7.5060 KRW |
| 2025-08-04 |
8.2505 KRW |
615,081,728.9318 |
7.6480 KRW |
7.5000 KRW |
8.6760 KRW |
7.5750 KRW |
| 2025-08-03 |
7.5014 KRW |
26,341,090.6885 |
7.4880 KRW |
7.3100 KRW |
7.6930 KRW |
7.4020 KRW |
| 2025-08-02 |
7.6011 KRW |
22,304,651.5424 |
7.5490 KRW |
7.3690 KRW |
7.8710 KRW |
7.3800 KRW |
| 2025-08-01 |
7.4804 KRW |
9,756,676.8554 |
7.5730 KRW |
7.4070 KRW |
7.5860 KRW |
7.4420 KRW |
| 2025-07-31 |
8.0034 KRW |
7,246,486.0493 |
8.0310 KRW |
7.9200 KRW |
8.0510 KRW |
8.0090 KRW |
| 2025-07-30 |
7.9015 KRW |
39,702,329.1094 |
7.9150 KRW |
7.7000 KRW |
8.1810 KRW |
7.7940 KRW |
| 2025-07-29 |
8.1872 KRW |
114,315,448.0632 |
7.9020 KRW |
7.7250 KRW |
8.7130 KRW |
7.8330 KRW |
| 2025-07-28 |
7.9546 KRW |
21,341,665.0489 |
8.1250 KRW |
7.7870 KRW |
8.1560 KRW |
7.8840 KRW |
| 2025-07-27 |
8.1394 KRW |
12,691,658.5269 |
8.1530 KRW |
8.0900 KRW |
8.1960 KRW |
8.1690 KRW |
| 2025-07-26 |
8.3656 KRW |
19,775,472.9965 |
8.4490 KRW |
8.2690 KRW |
8.4920 KRW |
8.2840 KRW |
| 2025-07-25 |
8.1450 KRW |
16,743,854.1097 |
8.2390 KRW |
8.0510 KRW |
8.2540 KRW |
8.1910 KRW |
| 2025-07-24 |
7.9727 KRW |
18,884,996.6992 |
7.8490 KRW |
7.8190 KRW |
8.1480 KRW |
8.0370 KRW |
| 2025-07-23 |
7.9082 KRW |
13,854,009.2226 |
7.9810 KRW |
7.8210 KRW |
8.0240 KRW |
7.8430 KRW |
| 2025-07-22 |
8.2939 KRW |
54,153,511.0574 |
8.0860 KRW |
7.9380 KRW |
8.6500 KRW |
8.0910 KRW |
| 2025-07-21 |
8.0441 KRW |
13,994,190.1701 |
8.1160 KRW |
7.9320 KRW |
8.1160 KRW |
8.0800 KRW |
| 2025-07-20 |
8.1032 KRW |
35,431,971.2214 |
8.2610 KRW |
7.9370 KRW |
8.2630 KRW |
7.9420 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 |