Market [unlinked] / KRW
Identifier on Bithumb: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
17.8975 KRW |
6,394,566.4824 |
17.9900 KRW |
17.5000 KRW |
18.3400 KRW |
18.0000 KRW |
| 2025-12-15 |
17.8971 KRW |
1,721,264.4864 |
17.9900 KRW |
17.6600 KRW |
18.1800 KRW |
18.0200 KRW |
| 2025-12-14 |
19.1068 KRW |
2,040,576.9759 |
19.1700 KRW |
19.0300 KRW |
19.2700 KRW |
19.0900 KRW |
| 2025-12-13 |
19.8047 KRW |
5,783,740.3251 |
20.1600 KRW |
19.5500 KRW |
20.4800 KRW |
19.9500 KRW |
| 2025-12-12 |
18.7772 KRW |
290,665.7100 |
18.9300 KRW |
18.6200 KRW |
18.9800 KRW |
18.6900 KRW |
| 2025-12-11 |
18.8904 KRW |
83,139.2081 |
18.8900 KRW |
18.8200 KRW |
18.9600 KRW |
18.9600 KRW |
| 2025-12-10 |
19.4073 KRW |
154,408.6133 |
19.3100 KRW |
19.3000 KRW |
19.4600 KRW |
19.3400 KRW |
| 2025-12-09 |
19.3780 KRW |
427,192.6216 |
19.1000 KRW |
19.0400 KRW |
19.7100 KRW |
19.7100 KRW |
| 2025-12-08 |
19.1598 KRW |
70,117.0597 |
19.3200 KRW |
19.1100 KRW |
19.3200 KRW |
19.1100 KRW |
| 2025-12-07 |
19.0444 KRW |
1,433,865.6045 |
19.8300 KRW |
18.8100 KRW |
20.0300 KRW |
19.1800 KRW |
| 2025-12-06 |
19.1860 KRW |
173,068.6978 |
19.1700 KRW |
19.1700 KRW |
19.1900 KRW |
19.1800 KRW |
| 2025-12-05 |
18.9104 KRW |
120,139.2539 |
18.7300 KRW |
18.7300 KRW |
19.0600 KRW |
19.0500 KRW |
| 2025-12-04 |
19.1944 KRW |
317,174.0054 |
19.3600 KRW |
19.1500 KRW |
19.3800 KRW |
19.2800 KRW |
| 2025-12-03 |
19.6972 KRW |
117,192.3940 |
19.7500 KRW |
19.5100 KRW |
19.8100 KRW |
19.8100 KRW |
| 2025-12-02 |
19.4528 KRW |
307,278.2931 |
19.3500 KRW |
19.2100 KRW |
19.8300 KRW |
19.4300 KRW |
| 2025-12-01 |
19.0421 KRW |
994,948.0684 |
19.5900 KRW |
18.0000 KRW |
19.8800 KRW |
18.4300 KRW |
| 2025-11-30 |
20.5534 KRW |
416,876.6621 |
20.5300 KRW |
20.4300 KRW |
20.6600 KRW |
20.5500 KRW |
| 2025-11-29 |
21.3438 KRW |
1,719,772.3557 |
21.8100 KRW |
20.6600 KRW |
21.8900 KRW |
21.0900 KRW |
| 2025-11-28 |
20.6507 KRW |
440,355.6776 |
20.6600 KRW |
20.4400 KRW |
20.9200 KRW |
20.5900 KRW |
| 2025-11-27 |
20.7077 KRW |
1,150,936.1344 |
20.2600 KRW |
20.2600 KRW |
20.9200 KRW |
20.6700 KRW |
| 2025-11-26 |
19.9259 KRW |
99,150.7642 |
19.7000 KRW |
19.6500 KRW |
20.0200 KRW |
19.9400 KRW |
| 2025-11-25 |
19.7073 KRW |
1,394,804.1701 |
19.8300 KRW |
19.2700 KRW |
20.3100 KRW |
20.0200 KRW |
| 2025-11-24 |
19.6102 KRW |
115,085.9729 |
19.5100 KRW |
19.4500 KRW |
19.8000 KRW |
19.8000 KRW |
| 2025-11-23 |
19.8909 KRW |
110,316.5227 |
19.9700 KRW |
19.8500 KRW |
19.9700 KRW |
19.8500 KRW |
| 2025-11-22 |
18.8559 KRW |
339,443.2663 |
18.9100 KRW |
18.7400 KRW |
18.9200 KRW |
18.7900 KRW |
| 2025-11-21 |
18.3701 KRW |
1,001,048.8209 |
18.3600 KRW |
18.1600 KRW |
18.6300 KRW |
18.5500 KRW |
| 2025-11-20 |
19.4558 KRW |
1,944,175.2870 |
19.6100 KRW |
19.2000 KRW |
19.7200 KRW |
19.2200 KRW |
| 2025-11-19 |
19.5490 KRW |
302,069.9019 |
19.6700 KRW |
19.2700 KRW |
19.7200 KRW |
19.3400 KRW |
| 2025-11-18 |
20.4454 KRW |
3,956,366.8370 |
20.6300 KRW |
20.3000 KRW |
20.6300 KRW |
20.3000 KRW |
| 2025-11-17 |
20.2238 KRW |
256,810.7579 |
20.5000 KRW |
20.0300 KRW |
20.5700 KRW |
20.5700 KRW |
| 2025-11-16 |
20.7366 KRW |
1,257,986.7466 |
21.0900 KRW |
20.2600 KRW |
21.2700 KRW |
20.4000 KRW |
| 2025-11-15 |
21.3037 KRW |
186,775.9895 |
21.3300 KRW |
21.1300 KRW |
21.4100 KRW |
21.4100 KRW |
| 2025-11-14 |
21.3643 KRW |
299,421.0824 |
21.5800 KRW |
21.0000 KRW |
21.6900 KRW |
21.5700 KRW |
| 2025-11-13 |
22.1374 KRW |
619,112.4468 |
22.3400 KRW |
21.9300 KRW |
22.3800 KRW |
21.9900 KRW |
| 2025-11-12 |
22.9087 KRW |
1,907,647.3350 |
23.4900 KRW |
22.5000 KRW |
23.4900 KRW |
22.8600 KRW |
| 2025-11-11 |
23.0138 KRW |
783,936.0731 |
22.9800 KRW |
22.5600 KRW |
23.4200 KRW |
22.8200 KRW |
| 2025-11-10 |
23.0141 KRW |
1,654,741.7552 |
23.1500 KRW |
22.6500 KRW |
23.4200 KRW |
23.0400 KRW |
| 2025-11-09 |
24.3435 KRW |
5,599,333.7029 |
24.8100 KRW |
23.9000 KRW |
25.2200 KRW |
24.3800 KRW |
| 2025-11-08 |
21.7339 KRW |
1,328,094.4176 |
21.6500 KRW |
21.6000 KRW |
22.1500 KRW |
22.1500 KRW |
| 2025-11-07 |
21.6839 KRW |
846,617.8603 |
20.8800 KRW |
20.8800 KRW |
22.4100 KRW |
22.0500 KRW |
| 2025-11-06 |
20.4665 KRW |
597,016.7579 |
20.9500 KRW |
20.2100 KRW |
20.9500 KRW |
20.3500 KRW |
| 2025-11-05 |
20.2459 KRW |
148,508.9539 |
20.1700 KRW |
20.1600 KRW |
20.5100 KRW |
20.5100 KRW |
| 2025-11-04 |
20.1653 KRW |
476,667.0093 |
20.3500 KRW |
19.8500 KRW |
20.4100 KRW |
20.0500 KRW |
| 2025-11-03 |
22.5889 KRW |
730,127.1303 |
23.1300 KRW |
22.1200 KRW |
23.1300 KRW |
22.8600 KRW |
| 2025-11-02 |
24.9156 KRW |
484,032.3330 |
25.0500 KRW |
24.7900 KRW |
25.1000 KRW |
24.9200 KRW |
| 2025-11-01 |
24.9931 KRW |
91,605.1113 |
24.8000 KRW |
24.7500 KRW |
25.0300 KRW |
25.0100 KRW |
| 2025-10-31 |
24.9192 KRW |
21,638.2064 |
24.9800 KRW |
24.7700 KRW |
25.1600 KRW |
24.7900 KRW |
| 2025-10-30 |
24.8755 KRW |
564,974.7319 |
25.0800 KRW |
24.5600 KRW |
25.3700 KRW |
24.6800 KRW |
| 2025-10-29 |
26.3264 KRW |
108,589.9126 |
26.7200 KRW |
26.2100 KRW |
26.7200 KRW |
26.2100 KRW |
| 2025-10-28 |
26.9693 KRW |
2,144,126.2350 |
27.0100 KRW |
26.8000 KRW |
27.4200 KRW |
27.4000 KRW |