Market [unlinked] / KRW
Identifier on Bithumb: KRW-FANC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
6.0959 KRW |
496,871,598.4587 |
5.9120 KRW |
5.4050 KRW |
6.6220 KRW |
5.4140 KRW |
| 2025-10-15 |
6.8393 KRW |
837,285,935.6353 |
6.6740 KRW |
5.9520 KRW |
7.7370 KRW |
6.0110 KRW |
| 2025-10-14 |
5.9404 KRW |
78,368,695.8484 |
6.1660 KRW |
5.8520 KRW |
6.1940 KRW |
5.8700 KRW |
| 2025-10-13 |
5.7715 KRW |
270,859,366.2765 |
5.3050 KRW |
5.2580 KRW |
5.9690 KRW |
5.4890 KRW |
| 2025-10-12 |
5.2578 KRW |
4,223,632.4132 |
5.2130 KRW |
5.1150 KRW |
5.3750 KRW |
5.2940 KRW |
| 2025-10-11 |
5.4296 KRW |
27,219,239.8481 |
5.2050 KRW |
5.2050 KRW |
5.6990 KRW |
5.2390 KRW |
| 2025-10-10 |
5.7917 KRW |
4,429,016.4561 |
5.8270 KRW |
5.7410 KRW |
5.8290 KRW |
5.7760 KRW |
| 2025-10-09 |
5.8784 KRW |
3,888,445.6910 |
5.8850 KRW |
5.8370 KRW |
5.9310 KRW |
5.8480 KRW |
| 2025-10-08 |
5.9404 KRW |
2,961,075.8852 |
5.9820 KRW |
5.8420 KRW |
5.9910 KRW |
5.8680 KRW |
| 2025-10-07 |
5.9135 KRW |
7,998,632.9493 |
5.9920 KRW |
5.8280 KRW |
6.0140 KRW |
5.8370 KRW |
| 2025-10-06 |
6.0356 KRW |
44,211,804.4996 |
5.9290 KRW |
5.7830 KRW |
6.1960 KRW |
5.8800 KRW |
| 2025-10-05 |
5.9125 KRW |
2,995,565.2342 |
5.9190 KRW |
5.8850 KRW |
5.9260 KRW |
5.9170 KRW |
| 2025-10-04 |
5.7836 KRW |
704,315.9511 |
5.8240 KRW |
5.7830 KRW |
5.8240 KRW |
5.7830 KRW |
| 2025-10-03 |
5.7217 KRW |
1,280,296.3948 |
5.7660 KRW |
5.7120 KRW |
5.7660 KRW |
5.7210 KRW |
| 2025-10-02 |
5.8669 KRW |
46,991,878.1278 |
5.7990 KRW |
5.7200 KRW |
6.0700 KRW |
5.7950 KRW |
| 2025-10-01 |
5.7310 KRW |
2,367,306.9436 |
5.7220 KRW |
5.6730 KRW |
5.7480 KRW |
5.6930 KRW |
| 2025-09-30 |
5.6089 KRW |
760,948.5476 |
5.6070 KRW |
5.6020 KRW |
5.6220 KRW |
5.6020 KRW |
| 2025-09-29 |
5.6560 KRW |
1,177,348.9350 |
5.6610 KRW |
5.6420 KRW |
5.6890 KRW |
5.6810 KRW |
| 2025-09-28 |
5.7275 KRW |
5,579,603.7023 |
5.7320 KRW |
5.7100 KRW |
5.7670 KRW |
5.7450 KRW |
| 2025-09-27 |
5.9677 KRW |
58,790,502.0093 |
5.8430 KRW |
5.7230 KRW |
6.2000 KRW |
5.7260 KRW |
| 2025-09-26 |
5.6713 KRW |
2,307,367.5047 |
5.7030 KRW |
5.6500 KRW |
5.7040 KRW |
5.6750 KRW |
| 2025-09-25 |
5.6992 KRW |
18,900,635.1835 |
5.9220 KRW |
5.6010 KRW |
5.9500 KRW |
5.6740 KRW |
| 2025-09-24 |
5.8272 KRW |
20,324,480.8471 |
5.6660 KRW |
5.6550 KRW |
5.9980 KRW |
5.7000 KRW |
| 2025-09-23 |
5.5924 KRW |
4,478,353.1435 |
5.6980 KRW |
5.5560 KRW |
5.6980 KRW |
5.5800 KRW |
| 2025-09-22 |
5.7079 KRW |
10,638,431.7027 |
5.7670 KRW |
5.5980 KRW |
5.8850 KRW |
5.6460 KRW |
| 2025-09-21 |
5.9426 KRW |
4,840,339.6561 |
5.9960 KRW |
5.9110 KRW |
6.0000 KRW |
5.9330 KRW |
| 2025-09-20 |
6.0019 KRW |
1,692,686.0986 |
6.0240 KRW |
5.9790 KRW |
6.0290 KRW |
6.0110 KRW |
| 2025-09-19 |
5.9860 KRW |
3,374,509.2327 |
6.0140 KRW |
5.9650 KRW |
6.0160 KRW |
5.9960 KRW |
| 2025-09-18 |
6.0101 KRW |
4,006,572.6619 |
6.0480 KRW |
5.9890 KRW |
6.0590 KRW |
6.0080 KRW |
| 2025-09-17 |
5.9405 KRW |
1,100,008.5027 |
5.9520 KRW |
5.9200 KRW |
5.9600 KRW |
5.9520 KRW |
| 2025-09-16 |
6.0195 KRW |
2,211,867.7269 |
6.0240 KRW |
5.9990 KRW |
6.0280 KRW |
6.0120 KRW |
| 2025-09-15 |
6.0171 KRW |
3,464,256.5970 |
6.0460 KRW |
6.0000 KRW |
6.0620 KRW |
6.0000 KRW |
| 2025-09-14 |
6.2776 KRW |
82,120,041.0750 |
6.1780 KRW |
6.0610 KRW |
6.4370 KRW |
6.0620 KRW |
| 2025-09-13 |
6.0584 KRW |
11,201,638.5794 |
6.0600 KRW |
6.0350 KRW |
6.1440 KRW |
6.1300 KRW |
| 2025-09-12 |
6.0151 KRW |
6,650,437.8452 |
6.0400 KRW |
5.9920 KRW |
6.0480 KRW |
6.0010 KRW |
| 2025-09-11 |
6.0128 KRW |
5,423,926.9636 |
6.0400 KRW |
5.9780 KRW |
6.0950 KRW |
5.9990 KRW |
| 2025-09-10 |
6.0214 KRW |
3,725,183.5688 |
6.0200 KRW |
5.9970 KRW |
6.0570 KRW |
6.0470 KRW |
| 2025-09-09 |
5.9770 KRW |
15,208,484.0149 |
6.0650 KRW |
5.9200 KRW |
6.0650 KRW |
5.9310 KRW |
| 2025-09-08 |
6.1600 KRW |
26,050,157.5409 |
6.0890 KRW |
6.0330 KRW |
6.2890 KRW |
6.1520 KRW |