Market [unlinked] / KRW
Identifier on Bithumb: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
22.4020 KRW |
5,399,771.7332 |
22.9000 KRW |
21.5600 KRW |
23.1200 KRW |
22.3100 KRW |
| 2026-02-02 |
23.4037 KRW |
9,978,933.2421 |
23.7000 KRW |
22.6000 KRW |
24.5800 KRW |
23.0100 KRW |
| 2026-02-01 |
20.5482 KRW |
1,510,259.9320 |
20.7500 KRW |
20.1100 KRW |
20.8300 KRW |
20.5500 KRW |
| 2026-01-31 |
20.0151 KRW |
6,522,366.5633 |
20.3500 KRW |
19.4100 KRW |
20.5000 KRW |
19.4700 KRW |
| 2026-01-30 |
20.5622 KRW |
766,596.3824 |
20.3900 KRW |
20.3800 KRW |
20.8600 KRW |
20.6400 KRW |
| 2026-01-29 |
21.3131 KRW |
3,681,868.5406 |
21.3200 KRW |
20.9200 KRW |
21.6600 KRW |
21.4400 KRW |
| 2026-01-28 |
21.2218 KRW |
5,880,357.0035 |
21.4500 KRW |
20.8700 KRW |
21.5700 KRW |
21.1100 KRW |
| 2026-01-27 |
20.3211 KRW |
387,072.3592 |
20.1500 KRW |
20.1100 KRW |
20.7000 KRW |
20.6400 KRW |
| 2026-01-26 |
20.0931 KRW |
762,842.4131 |
20.1100 KRW |
20.0000 KRW |
20.2900 KRW |
20.0900 KRW |
| 2026-01-25 |
20.9491 KRW |
3,489,436.0036 |
20.7900 KRW |
20.2000 KRW |
21.4200 KRW |
21.1200 KRW |
| 2026-01-24 |
20.3571 KRW |
759,695.8240 |
20.5500 KRW |
20.2000 KRW |
20.6400 KRW |
20.5400 KRW |
| 2026-01-23 |
20.6819 KRW |
109,204.2838 |
20.5200 KRW |
20.5000 KRW |
20.8800 KRW |
20.8800 KRW |
| 2026-01-22 |
20.8019 KRW |
534,403.8168 |
21.0000 KRW |
20.6100 KRW |
21.0000 KRW |
20.8200 KRW |
| 2026-01-21 |
21.4354 KRW |
226,121.0441 |
21.3500 KRW |
21.1100 KRW |
21.6400 KRW |
21.5500 KRW |
| 2026-01-20 |
21.4681 KRW |
798,191.2306 |
21.8700 KRW |
21.2200 KRW |
21.9200 KRW |
21.5500 KRW |
| 2026-01-19 |
21.8572 KRW |
344,225.8704 |
21.7700 KRW |
21.7300 KRW |
21.9800 KRW |
21.8100 KRW |
| 2026-01-18 |
21.9291 KRW |
795,860.7968 |
21.8500 KRW |
21.8100 KRW |
22.1300 KRW |
21.9900 KRW |
| 2026-01-17 |
23.0461 KRW |
7,296,222.2138 |
23.2900 KRW |
22.4400 KRW |
23.5800 KRW |
22.6900 KRW |
| 2026-01-16 |
21.5255 KRW |
217,825.0023 |
21.5000 KRW |
21.4300 KRW |
21.6800 KRW |
21.5500 KRW |
| 2026-01-15 |
21.5721 KRW |
3,351,488.1502 |
21.8100 KRW |
21.2800 KRW |
22.0900 KRW |
21.3800 KRW |
| 2026-01-14 |
22.0611 KRW |
1,338,676.8033 |
21.4300 KRW |
21.4300 KRW |
22.3200 KRW |
22.1900 KRW |
| 2026-01-13 |
21.6571 KRW |
352,974.9641 |
21.3800 KRW |
21.2400 KRW |
21.8800 KRW |
21.8200 KRW |
| 2026-01-12 |
21.2046 KRW |
584,343.1897 |
21.2800 KRW |
21.1500 KRW |
21.3800 KRW |
21.3800 KRW |
| 2026-01-11 |
21.8558 KRW |
1,409,817.4520 |
21.7800 KRW |
21.6200 KRW |
22.1600 KRW |
21.6800 KRW |
| 2026-01-10 |
22.3472 KRW |
6,136,051.6109 |
22.8300 KRW |
21.5500 KRW |
23.1100 KRW |
22.3200 KRW |
| 2026-01-09 |
20.5845 KRW |
1,188,291.6460 |
20.3900 KRW |
20.1800 KRW |
21.1500 KRW |
21.0000 KRW |
| 2026-01-08 |
20.2639 KRW |
5,598,097.7981 |
20.4700 KRW |
20.0800 KRW |
20.5600 KRW |
20.3300 KRW |
| 2026-01-07 |
22.2614 KRW |
109,100,166.0264 |
20.4100 KRW |
20.4100 KRW |
24.8300 KRW |
21.3100 KRW |
| 2026-01-06 |
19.8839 KRW |
1,285,352.9640 |
20.1900 KRW |
19.6700 KRW |
20.1900 KRW |
20.0200 KRW |
| 2026-01-05 |
19.3906 KRW |
347,214.2397 |
19.3000 KRW |
19.1700 KRW |
19.4800 KRW |
19.4400 KRW |
| 2026-01-04 |
18.9683 KRW |
166,416.2548 |
18.9700 KRW |
18.9400 KRW |
19.0400 KRW |
19.0400 KRW |
| 2026-01-03 |
18.7566 KRW |
79,953.8625 |
18.7500 KRW |
18.6500 KRW |
18.8700 KRW |
18.8700 KRW |
| 2026-01-02 |
18.5363 KRW |
89,213.3136 |
18.4600 KRW |
18.3700 KRW |
18.7400 KRW |
18.7400 KRW |
| 2026-01-01 |
18.2400 KRW |
298,511.5007 |
18.1500 KRW |
18.1300 KRW |
18.4500 KRW |
18.3700 KRW |
| 2025-12-31 |
18.4620 KRW |
1,879,296.0003 |
18.4900 KRW |
18.1200 KRW |
18.6400 KRW |
18.1300 KRW |
| 2025-12-30 |
18.4618 KRW |
23,323.9723 |
18.4900 KRW |
18.4200 KRW |
18.5100 KRW |
18.4200 KRW |
| 2025-12-29 |
17.9480 KRW |
168,562.8317 |
17.9300 KRW |
17.8700 KRW |
18.0700 KRW |
18.0500 KRW |
| 2025-12-28 |
18.4307 KRW |
2,850,449.2924 |
18.1300 KRW |
18.1200 KRW |
18.7000 KRW |
18.3600 KRW |
| 2025-12-27 |
17.9802 KRW |
509,098.1014 |
17.8200 KRW |
17.8200 KRW |
18.1700 KRW |
18.1700 KRW |
| 2025-12-26 |
17.9007 KRW |
38,111.1703 |
18.0100 KRW |
17.8200 KRW |
18.0100 KRW |
17.8200 KRW |
| 2025-12-25 |
18.0162 KRW |
164,631.1626 |
18.1200 KRW |
17.9700 KRW |
18.1300 KRW |
18.0700 KRW |
| 2025-12-24 |
18.0904 KRW |
149,866.5490 |
18.1700 KRW |
17.9700 KRW |
18.1700 KRW |
18.1200 KRW |
| 2025-12-23 |
17.9969 KRW |
248,056.1700 |
18.2100 KRW |
17.9600 KRW |
18.2100 KRW |
18.0400 KRW |
| 2025-12-22 |
18.2022 KRW |
175,102.5311 |
18.2700 KRW |
18.1500 KRW |
18.3200 KRW |
18.2900 KRW |
| 2025-12-21 |
18.0544 KRW |
300,323.3602 |
18.1300 KRW |
17.9300 KRW |
18.1900 KRW |
18.1800 KRW |
| 2025-12-20 |
18.2613 KRW |
1,770,803.5218 |
17.9200 KRW |
17.7700 KRW |
18.4400 KRW |
18.4200 KRW |
| 2025-12-19 |
17.7556 KRW |
688,896.9066 |
17.3800 KRW |
17.3800 KRW |
17.9200 KRW |
17.8900 KRW |
| 2025-12-18 |
17.5483 KRW |
268,138.8848 |
17.7100 KRW |
17.4500 KRW |
17.7100 KRW |
17.5100 KRW |
| 2025-12-17 |
18.0525 KRW |
157,876.8884 |
18.1600 KRW |
17.7100 KRW |
18.3300 KRW |
17.7100 KRW |
| 2025-12-16 |
17.9661 KRW |
517,781.3563 |
18.0100 KRW |
17.8600 KRW |
18.1500 KRW |
17.9200 KRW |