Market [unlinked] / KRW
Identifier on Bithumb: KRW-FANC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-16 |
5.8976 KRW |
6,627,180.7956 |
5.9650 KRW |
5.8150 KRW |
6.0000 KRW |
5.9170 KRW |
| 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 |