Market [unlinked] / KRW
Identifier on Bithumb: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
38.7179 KRW |
259,156.4856 |
38.7000 KRW |
38.2900 KRW |
39.3500 KRW |
39.2200 KRW |
| 2025-06-13 |
38.7223 KRW |
205,834.6181 |
38.7000 KRW |
38.2900 KRW |
39.3100 KRW |
39.3100 KRW |
| 2025-06-12 |
39.8737 KRW |
71,718.6772 |
39.4900 KRW |
39.4900 KRW |
39.9700 KRW |
39.9500 KRW |
| 2025-06-11 |
40.3875 KRW |
313,255.2023 |
40.7500 KRW |
40.2200 KRW |
40.8200 KRW |
40.2200 KRW |
| 2025-06-10 |
40.2251 KRW |
1,608,867.8379 |
39.9100 KRW |
39.4800 KRW |
41.2700 KRW |
40.5000 KRW |
| 2025-06-09 |
39.7865 KRW |
316,159.7765 |
39.9100 KRW |
39.6400 KRW |
40.1400 KRW |
39.9900 KRW |
| 2025-06-08 |
39.2291 KRW |
255,933.5503 |
39.1500 KRW |
39.1000 KRW |
39.4500 KRW |
39.4400 KRW |
| 2025-06-07 |
39.3464 KRW |
715,958.6407 |
39.6900 KRW |
39.1200 KRW |
39.6900 KRW |
39.4000 KRW |
| 2025-06-06 |
39.6249 KRW |
91,645.7886 |
40.1500 KRW |
39.4500 KRW |
40.1500 KRW |
39.4500 KRW |
| 2025-06-05 |
39.4225 KRW |
77,287.8160 |
40.0000 KRW |
38.7600 KRW |
40.1300 KRW |
39.1300 KRW |
| 2025-06-04 |
41.0394 KRW |
86,531.4721 |
41.0000 KRW |
40.7900 KRW |
41.2000 KRW |
40.7900 KRW |
| 2025-06-03 |
41.9120 KRW |
743,454.0892 |
41.8600 KRW |
41.6400 KRW |
42.2400 KRW |
41.6500 KRW |
| 2025-06-02 |
41.3820 KRW |
462,830.0371 |
40.9800 KRW |
40.7800 KRW |
41.9500 KRW |
41.9100 KRW |
| 2025-06-01 |
39.6595 KRW |
64,149.9797 |
40.2700 KRW |
39.4500 KRW |
40.3000 KRW |
40.3000 KRW |
| 2025-05-31 |
40.4942 KRW |
147,756.9105 |
40.5100 KRW |
40.0700 KRW |
40.5100 KRW |
40.4900 KRW |
| 2025-05-30 |
40.6463 KRW |
66,287.8015 |
40.4000 KRW |
40.3200 KRW |
41.3900 KRW |
40.3500 KRW |
| 2025-05-29 |
41.7700 KRW |
148,102.9432 |
41.7600 KRW |
41.5000 KRW |
42.0100 KRW |
41.9800 KRW |
| 2025-05-28 |
42.1180 KRW |
45,431.5652 |
42.2200 KRW |
41.9200 KRW |
42.4900 KRW |
42.4900 KRW |
| 2025-05-27 |
42.6981 KRW |
231,655.9466 |
43.3500 KRW |
42.3500 KRW |
43.3600 KRW |
42.3800 KRW |
| 2025-05-26 |
42.4743 KRW |
34,077.8059 |
42.7600 KRW |
42.2700 KRW |
42.7600 KRW |
42.4600 KRW |
| 2025-05-25 |
42.2861 KRW |
47,848.6107 |
42.4700 KRW |
41.8000 KRW |
42.7800 KRW |
42.5400 KRW |
| 2025-05-24 |
43.8319 KRW |
128,974.1960 |
43.5800 KRW |
43.5800 KRW |
43.8500 KRW |
43.5800 KRW |
| 2025-05-23 |
44.3237 KRW |
172,847.0717 |
43.9200 KRW |
43.8500 KRW |
45.2900 KRW |
43.9300 KRW |
| 2025-05-22 |
45.0459 KRW |
173,813.2776 |
44.9800 KRW |
44.8000 KRW |
45.3500 KRW |
44.9800 KRW |
| 2025-05-21 |
43.9684 KRW |
24,183.5225 |
44.0300 KRW |
43.6400 KRW |
44.1500 KRW |
44.0700 KRW |
| 2025-05-20 |
43.3882 KRW |
45,242.3506 |
43.1000 KRW |
43.1000 KRW |
43.9900 KRW |
43.9900 KRW |
| 2025-05-19 |
43.7959 KRW |
342,737.1870 |
43.3000 KRW |
43.2400 KRW |
44.1000 KRW |
43.8800 KRW |
| 2025-05-18 |
45.7789 KRW |
147,596.8442 |
45.4700 KRW |
45.2500 KRW |
46.2100 KRW |
45.3100 KRW |
| 2025-05-17 |
45.1287 KRW |
710,977.8585 |
45.1100 KRW |
44.6700 KRW |
46.2600 KRW |
46.1100 KRW |
| 2025-05-16 |
46.4602 KRW |
78,535.4066 |
46.1800 KRW |
46.0800 KRW |
46.9900 KRW |
46.4900 KRW |
| 2025-05-15 |
45.7889 KRW |
81,520.0823 |
45.7800 KRW |
45.0800 KRW |
46.2900 KRW |
46.1600 KRW |
| 2025-05-14 |
47.1275 KRW |
691,579.8769 |
47.4200 KRW |
46.9600 KRW |
47.4500 KRW |
47.3400 KRW |
| 2025-05-13 |
47.6744 KRW |
612,668.3009 |
47.4300 KRW |
47.3000 KRW |
48.0500 KRW |
47.8000 KRW |
| 2025-05-12 |
47.4826 KRW |
371,083.1393 |
47.2200 KRW |
46.9900 KRW |
48.2200 KRW |
47.8900 KRW |
| 2025-05-11 |
47.6058 KRW |
688,938.1691 |
47.8200 KRW |
47.2800 KRW |
47.8600 KRW |
47.5500 KRW |
| 2025-05-10 |
47.3946 KRW |
122,037.3979 |
47.7300 KRW |
47.0500 KRW |
47.8500 KRW |
47.6900 KRW |
| 2025-05-09 |
47.0738 KRW |
100,074.8735 |
47.2500 KRW |
46.8500 KRW |
47.8000 KRW |
47.7200 KRW |
| 2025-05-08 |
45.7138 KRW |
216,779.8064 |
44.3500 KRW |
44.3500 KRW |
46.4000 KRW |
46.1800 KRW |
| 2025-05-07 |
43.0692 KRW |
45,193.7109 |
42.9300 KRW |
42.9200 KRW |
43.4800 KRW |
43.4500 KRW |
| 2025-05-06 |
42.7506 KRW |
869,139.3100 |
43.0300 KRW |
42.4000 KRW |
43.1700 KRW |
43.0000 KRW |
| 2025-05-05 |
44.6418 KRW |
111,027.7304 |
44.3400 KRW |
44.2000 KRW |
44.6800 KRW |
44.2100 KRW |
| 2025-05-04 |
45.6626 KRW |
163,288.3698 |
45.4900 KRW |
45.0100 KRW |
46.0900 KRW |
45.8300 KRW |
| 2025-05-03 |
45.9727 KRW |
460,951.8160 |
46.5000 KRW |
44.3100 KRW |
46.7600 KRW |
46.3200 KRW |
| 2025-05-02 |
46.4481 KRW |
670,983.9630 |
46.5800 KRW |
45.3200 KRW |
46.8700 KRW |
46.6000 KRW |
| 2025-05-01 |
48.0070 KRW |
117,526.2785 |
47.7000 KRW |
47.6000 KRW |
48.1700 KRW |
48.1600 KRW |
| 2025-04-30 |
47.1110 KRW |
152,745.3296 |
47.1300 KRW |
46.6200 KRW |
47.5400 KRW |
47.5400 KRW |
| 2025-04-29 |
47.8614 KRW |
250,881.9212 |
47.6300 KRW |
47.4900 KRW |
48.0500 KRW |
47.6800 KRW |
| 2025-04-28 |
47.7599 KRW |
393,960.9929 |
47.8500 KRW |
47.3800 KRW |
48.1600 KRW |
48.0900 KRW |
| 2025-04-27 |
47.9487 KRW |
677,294.2463 |
47.2600 KRW |
47.2200 KRW |
49.2300 KRW |
48.8100 KRW |
| 2025-04-26 |
47.0070 KRW |
430,359.3527 |
46.8100 KRW |
46.7300 KRW |
47.4100 KRW |
47.2200 KRW |