Market [unlinked] / KRW
Identifier on Bithumb: KRW-FCT2
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-04-25 |
47.3712 KRW |
270,408.6472 |
47.1600 KRW |
47.1500 KRW |
47.6900 KRW |
47.5300 KRW |
2025-04-24 |
47.1277 KRW |
842,293.7492 |
46.8600 KRW |
46.7500 KRW |
47.4800 KRW |
47.2100 KRW |
2025-04-23 |
47.4341 KRW |
349,994.6590 |
47.4400 KRW |
47.3000 KRW |
47.6600 KRW |
47.4000 KRW |
2025-04-22 |
47.1789 KRW |
2,832,887.2307 |
46.6300 KRW |
46.5100 KRW |
50.1000 KRW |
47.3300 KRW |
2025-04-21 |
45.7568 KRW |
990,040.3342 |
45.9500 KRW |
45.2800 KRW |
46.2500 KRW |
45.7700 KRW |
2025-04-20 |
45.0688 KRW |
615,190.3525 |
44.9000 KRW |
44.8000 KRW |
45.6300 KRW |
45.6300 KRW |
2025-04-19 |
46.5584 KRW |
159,486.0736 |
46.6900 KRW |
46.3400 KRW |
46.8200 KRW |
46.3400 KRW |
2025-04-18 |
46.5429 KRW |
1,611,868.3089 |
46.5500 KRW |
46.2400 KRW |
47.1700 KRW |
46.6000 KRW |
2025-04-17 |
47.8139 KRW |
2,490,229.9203 |
47.1200 KRW |
47.0000 KRW |
48.6100 KRW |
48.5300 KRW |
2025-04-16 |
49.0884 KRW |
8,481,870.1228 |
47.3200 KRW |
47.2300 KRW |
51.0100 KRW |
49.6100 KRW |
2025-04-15 |
43.4407 KRW |
102,077.0874 |
43.5500 KRW |
43.3000 KRW |
43.6200 KRW |
43.6200 KRW |
2025-04-14 |
41.8381 KRW |
48,778.3139 |
41.8600 KRW |
41.7300 KRW |
41.8700 KRW |
41.8500 KRW |