Market [unlinked] / KRW
Identifier on Bithumb: KRW-FANC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
5.4088 KRW |
1,083,995.8809 |
5.4050 KRW |
5.3580 KRW |
5.4350 KRW |
5.4190 KRW |
| 2025-03-14 |
5.4317 KRW |
9,829,146.6517 |
5.1770 KRW |
5.0820 KRW |
5.7470 KRW |
5.4150 KRW |
| 2025-03-13 |
5.0118 KRW |
3,326,970.9044 |
5.0520 KRW |
4.9700 KRW |
5.1340 KRW |
5.0140 KRW |
| 2025-03-12 |
5.0120 KRW |
38,581,348.0708 |
5.0510 KRW |
4.8150 KRW |
5.3000 KRW |
4.9700 KRW |
| 2025-03-11 |
4.8836 KRW |
22,850,243.0135 |
4.8610 KRW |
4.6700 KRW |
5.0160 KRW |
4.8800 KRW |
| 2025-03-10 |
4.9115 KRW |
12,714,624.5230 |
5.2800 KRW |
4.6480 KRW |
5.3230 KRW |
5.0140 KRW |
| 2025-03-09 |
5.6658 KRW |
78,263,329.2114 |
5.7890 KRW |
5.1500 KRW |
6.3500 KRW |
5.2590 KRW |
| 2025-03-08 |
5.9415 KRW |
31,588,508.4116 |
5.8510 KRW |
5.6710 KRW |
6.1000 KRW |
5.6770 KRW |
| 2025-03-07 |
6.1396 KRW |
3,870,995.0043 |
6.1870 KRW |
5.9860 KRW |
6.1960 KRW |
6.1600 KRW |
| 2025-03-06 |
6.1915 KRW |
5,676,474.3921 |
6.1240 KRW |
6.0990 KRW |
6.3670 KRW |
6.2010 KRW |
| 2025-03-05 |
6.0233 KRW |
537,018.7687 |
6.0020 KRW |
6.0010 KRW |
6.1910 KRW |
6.1910 KRW |
| 2025-03-04 |
5.9612 KRW |
1,213,591.0713 |
5.9070 KRW |
5.9040 KRW |
6.0410 KRW |
5.9500 KRW |
| 2025-03-03 |
6.3818 KRW |
3,304,701.2540 |
6.4340 KRW |
6.2820 KRW |
6.5260 KRW |
6.2820 KRW |
| 2025-03-02 |
6.4326 KRW |
19,005,289.5518 |
6.3340 KRW |
6.1790 KRW |
6.7880 KRW |
6.5730 KRW |
| 2025-03-01 |
6.3343 KRW |
1,852,322.3839 |
6.3510 KRW |
6.2930 KRW |
6.3630 KRW |
6.3630 KRW |
| 2025-02-28 |
6.3131 KRW |
5,897,389.7269 |
6.3400 KRW |
6.1740 KRW |
6.4490 KRW |
6.3430 KRW |
| 2025-02-27 |
6.2738 KRW |
20,122,794.0046 |
6.3800 KRW |
6.1650 KRW |
6.5110 KRW |
6.2910 KRW |
| 2025-02-26 |
6.2967 KRW |
12,791,496.9408 |
6.3800 KRW |
6.1730 KRW |
6.5110 KRW |
6.2010 KRW |
| 2025-02-25 |
6.4000 KRW |
31,439,366.1830 |
6.2590 KRW |
6.1610 KRW |
7.0800 KRW |
6.6000 KRW |
| 2025-02-24 |
6.8679 KRW |
28,326,552.1469 |
7.1780 KRW |
6.4280 KRW |
7.3250 KRW |
6.5020 KRW |
| 2025-02-23 |
6.9131 KRW |
2,044,799.4032 |
6.9240 KRW |
6.8540 KRW |
7.0020 KRW |
7.0020 KRW |
| 2025-02-22 |
6.8941 KRW |
6,613,862.1484 |
6.9620 KRW |
6.8510 KRW |
6.9780 KRW |
6.9070 KRW |
| 2025-02-21 |
6.9877 KRW |
14,892,080.4643 |
7.2110 KRW |
6.6910 KRW |
7.3500 KRW |
6.7600 KRW |
| 2025-02-20 |
7.0471 KRW |
6,593,153.9669 |
7.0870 KRW |
7.0020 KRW |
7.1610 KRW |
7.0660 KRW |
| 2025-02-19 |
7.1694 KRW |
1,821,034.7347 |
7.2040 KRW |
7.0900 KRW |
7.2790 KRW |
7.2260 KRW |
| 2025-02-18 |
7.1483 KRW |
10,638,347.1820 |
7.3530 KRW |
7.0100 KRW |
7.3530 KRW |
7.2710 KRW |
| 2025-02-17 |
7.6456 KRW |
7,947,810.1997 |
7.7410 KRW |
7.6020 KRW |
7.7600 KRW |
7.6050 KRW |
| 2025-02-16 |
7.8356 KRW |
2,966,884.9167 |
7.8570 KRW |
7.7770 KRW |
7.9030 KRW |
7.7860 KRW |
| 2025-02-15 |
7.8442 KRW |
4,703,922.2699 |
7.8450 KRW |
7.7520 KRW |
7.9480 KRW |
7.8120 KRW |
| 2025-02-14 |
7.7738 KRW |
3,600,836.7033 |
7.7920 KRW |
7.7360 KRW |
7.8840 KRW |
7.8420 KRW |
| 2025-02-13 |
7.9349 KRW |
37,748,997.9324 |
7.7950 KRW |
7.6480 KRW |
8.5160 KRW |
7.7560 KRW |
| 2025-02-12 |
7.8054 KRW |
7,881,237.3078 |
7.8350 KRW |
7.6680 KRW |
7.9480 KRW |
7.8700 KRW |
| 2025-02-11 |
7.8580 KRW |
5,570,892.7702 |
7.9010 KRW |
7.8010 KRW |
7.9480 KRW |
7.8320 KRW |
| 2025-02-10 |
7.8906 KRW |
50,425,575.8940 |
7.9950 KRW |
7.6200 KRW |
8.2950 KRW |
7.8670 KRW |
| 2025-02-09 |
8.2292 KRW |
79,585,885.1561 |
8.0420 KRW |
7.7050 KRW |
9.4990 KRW |
7.8990 KRW |
| 2025-02-08 |
7.9882 KRW |
10,785,740.0258 |
7.9820 KRW |
7.8010 KRW |
8.2760 KRW |
8.0140 KRW |
| 2025-02-07 |
8.2028 KRW |
24,424,842.0357 |
8.2470 KRW |
7.9510 KRW |
8.4750 KRW |
8.2000 KRW |
| 2025-02-06 |
7.8840 KRW |
13,662,020.3175 |
8.0550 KRW |
7.8200 KRW |
8.2550 KRW |
8.0630 KRW |
| 2025-02-05 |
8.6647 KRW |
7,725,887.4443 |
8.7320 KRW |
8.5110 KRW |
8.8730 KRW |
8.6900 KRW |
| 2025-02-04 |
8.7725 KRW |
4,530,643.6440 |
8.8300 KRW |
8.5520 KRW |
9.2210 KRW |
8.6970 KRW |
| 2025-02-03 |
8.8226 KRW |
22,127,756.9297 |
8.5190 KRW |
8.4770 KRW |
9.1900 KRW |
9.1500 KRW |
| 2025-02-02 |
9.2018 KRW |
20,286,179.1049 |
10.0200 KRW |
8.7500 KRW |
10.0200 KRW |
8.8930 KRW |
| 2025-02-01 |
10.7385 KRW |
12,004,537.7294 |
11.0200 KRW |
10.6000 KRW |
11.1400 KRW |
10.6000 KRW |
| 2025-01-31 |
10.9748 KRW |
39,635,543.0156 |
10.7500 KRW |
10.5200 KRW |
11.3900 KRW |
10.8200 KRW |
| 2025-01-30 |
9.8223 KRW |
14,024,316.9790 |
9.8940 KRW |
9.7010 KRW |
9.9470 KRW |
9.8840 KRW |
| 2025-01-29 |
10.0178 KRW |
12,741,675.5205 |
10.0200 KRW |
9.7990 KRW |
10.5000 KRW |
10.2100 KRW |
| 2025-01-28 |
10.0698 KRW |
23,385,493.3623 |
9.9690 KRW |
9.8200 KRW |
10.3000 KRW |
10.0400 KRW |
| 2025-01-27 |
10.1152 KRW |
31,478,623.6427 |
10.5000 KRW |
9.6740 KRW |
10.6100 KRW |
9.7620 KRW |
| 2025-01-26 |
11.3209 KRW |
266,021,449.1222 |
10.5100 KRW |
10.3000 KRW |
12.9000 KRW |
11.0800 KRW |
| 2025-01-25 |
9.8068 KRW |
146,606,926.5307 |
9.4850 KRW |
9.2830 KRW |
10.3000 KRW |
9.9350 KRW |