Market [unlinked] / KRW
Identifier on Bithumb: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-18 |
45.8010 KRW |
940,978.2941 |
45.7000 KRW |
44.9100 KRW |
46.2200 KRW |
45.9600 KRW |
| 2025-03-17 |
44.9095 KRW |
12,751.2058 |
44.9300 KRW |
44.5500 KRW |
45.0000 KRW |
44.8000 KRW |
| 2025-03-16 |
44.0777 KRW |
275,732.1784 |
43.5100 KRW |
43.5100 KRW |
44.1900 KRW |
44.1900 KRW |
| 2025-03-15 |
43.6465 KRW |
19,111.3583 |
43.6200 KRW |
43.4700 KRW |
43.9100 KRW |
43.9100 KRW |
| 2025-03-14 |
42.8537 KRW |
17,883.4114 |
42.8800 KRW |
42.8400 KRW |
42.9000 KRW |
42.8500 KRW |
| 2025-03-13 |
41.8385 KRW |
46,547.4038 |
41.8000 KRW |
41.7100 KRW |
42.0900 KRW |
41.9200 KRW |
| 2025-03-12 |
41.6478 KRW |
135,243.6592 |
41.8200 KRW |
41.4600 KRW |
42.1800 KRW |
42.0000 KRW |
| 2025-03-11 |
40.8011 KRW |
447,705.6523 |
40.4600 KRW |
40.0900 KRW |
41.5700 KRW |
41.5600 KRW |
| 2025-03-10 |
40.3731 KRW |
2,153,133.5175 |
40.9700 KRW |
39.0100 KRW |
41.1300 KRW |
40.2200 KRW |
| 2025-03-09 |
41.5366 KRW |
5,080,370.0860 |
42.8800 KRW |
39.8000 KRW |
43.0700 KRW |
40.0200 KRW |
| 2025-03-08 |
45.6306 KRW |
217,775.5117 |
45.6000 KRW |
45.3800 KRW |
45.9000 KRW |
45.5800 KRW |
| 2025-03-07 |
46.1754 KRW |
265,388.6763 |
46.5500 KRW |
45.9400 KRW |
46.6200 KRW |
45.9400 KRW |
| 2025-03-06 |
46.9482 KRW |
309,424.5047 |
46.8800 KRW |
46.6500 KRW |
47.5200 KRW |
46.9600 KRW |
| 2025-03-05 |
46.6803 KRW |
283,148.6724 |
46.4600 KRW |
46.3500 KRW |
47.2900 KRW |
46.8500 KRW |
| 2025-03-04 |
46.1007 KRW |
99,075.9381 |
45.6600 KRW |
45.3300 KRW |
46.8200 KRW |
46.8200 KRW |
| 2025-03-03 |
49.7431 KRW |
1,521,636.9625 |
51.1900 KRW |
47.1500 KRW |
51.1900 KRW |
47.7700 KRW |
| 2025-03-02 |
51.9076 KRW |
4,028,161.6048 |
51.6300 KRW |
50.6100 KRW |
53.7600 KRW |
53.6700 KRW |
| 2025-03-01 |
51.0279 KRW |
1,801,798.4053 |
51.0100 KRW |
50.5200 KRW |
51.8000 KRW |
50.8700 KRW |
| 2025-02-28 |
52.0494 KRW |
36,139,948.6430 |
48.7600 KRW |
47.9100 KRW |
60.2500 KRW |
49.1300 KRW |
| 2025-02-27 |
48.1442 KRW |
2,283,476.0638 |
48.2100 KRW |
46.5900 KRW |
49.8900 KRW |
49.5200 KRW |
| 2025-02-26 |
47.4428 KRW |
643,059.7887 |
48.2100 KRW |
46.6700 KRW |
48.4200 KRW |
47.1800 KRW |
| 2025-02-25 |
48.1540 KRW |
257,174.8502 |
46.7400 KRW |
46.7300 KRW |
49.4100 KRW |
49.4000 KRW |
| 2025-02-24 |
51.7968 KRW |
3,520,072.2019 |
51.5500 KRW |
49.6100 KRW |
53.4800 KRW |
50.1400 KRW |
| 2025-02-23 |
55.1913 KRW |
184,776.6496 |
55.3000 KRW |
54.8700 KRW |
56.3300 KRW |
55.3200 KRW |
| 2025-02-22 |
56.1375 KRW |
768,961.5484 |
56.1400 KRW |
55.9900 KRW |
56.5400 KRW |
56.2600 KRW |
| 2025-02-21 |
54.6340 KRW |
585,641.9867 |
56.7700 KRW |
53.7400 KRW |
56.7700 KRW |
54.3100 KRW |
| 2025-02-20 |
56.0106 KRW |
166,253.0105 |
55.6400 KRW |
55.0100 KRW |
56.9900 KRW |
56.9700 KRW |
| 2025-02-19 |
56.0689 KRW |
177,512.7485 |
55.5700 KRW |
55.5700 KRW |
56.8400 KRW |
56.6300 KRW |
| 2025-02-18 |
55.0536 KRW |
1,305,533.4304 |
55.5000 KRW |
54.8300 KRW |
55.7400 KRW |
55.7100 KRW |
| 2025-02-17 |
58.6828 KRW |
500,433.7535 |
59.1900 KRW |
58.1500 KRW |
59.2400 KRW |
58.8400 KRW |
| 2025-02-16 |
58.3268 KRW |
412,228.9632 |
58.6900 KRW |
58.1300 KRW |
58.6900 KRW |
58.4700 KRW |
| 2025-02-15 |
58.2925 KRW |
164,526.4044 |
58.5900 KRW |
58.1500 KRW |
58.6400 KRW |
58.6400 KRW |
| 2025-02-14 |
59.0051 KRW |
252,130.2717 |
58.8900 KRW |
58.4300 KRW |
59.6600 KRW |
59.4000 KRW |
| 2025-02-13 |
58.7567 KRW |
16,325.0193 |
58.4200 KRW |
58.3100 KRW |
59.2400 KRW |
58.6600 KRW |
| 2025-02-12 |
59.1690 KRW |
697,955.6423 |
58.1600 KRW |
57.4900 KRW |
60.0600 KRW |
59.9600 KRW |
| 2025-02-11 |
60.6020 KRW |
499,160.9286 |
60.6600 KRW |
60.1600 KRW |
61.2700 KRW |
60.1600 KRW |
| 2025-02-10 |
60.3207 KRW |
576,117.5140 |
59.8500 KRW |
59.5400 KRW |
61.6200 KRW |
61.4000 KRW |
| 2025-02-09 |
60.7373 KRW |
3,616,019.1390 |
60.1000 KRW |
59.5700 KRW |
62.5900 KRW |
59.9700 KRW |
| 2025-02-08 |
58.1485 KRW |
231,521.7837 |
57.0300 KRW |
56.9000 KRW |
59.4400 KRW |
59.1000 KRW |
| 2025-02-07 |
58.5302 KRW |
1,533,650.4214 |
58.7200 KRW |
57.9100 KRW |
59.4400 KRW |
58.7700 KRW |
| 2025-02-06 |
58.7012 KRW |
1,276,929.7248 |
58.5300 KRW |
57.5900 KRW |
59.4700 KRW |
59.1900 KRW |
| 2025-02-05 |
61.0945 KRW |
662,563.6799 |
61.8100 KRW |
59.8700 KRW |
62.1500 KRW |
60.0700 KRW |
| 2025-02-04 |
60.8511 KRW |
7,906,724.4373 |
62.3600 KRW |
58.7700 KRW |
63.0400 KRW |
59.8300 KRW |
| 2025-02-03 |
62.4205 KRW |
3,481,551.3248 |
60.8000 KRW |
60.3900 KRW |
65.4500 KRW |
65.4500 KRW |
| 2025-02-02 |
65.7973 KRW |
6,028,510.3631 |
66.8600 KRW |
63.6200 KRW |
67.6700 KRW |
65.0200 KRW |
| 2025-02-01 |
67.6963 KRW |
548,225.7413 |
67.3900 KRW |
67.3500 KRW |
69.0500 KRW |
67.8700 KRW |
| 2025-01-31 |
68.3129 KRW |
1,440,680.4782 |
68.2300 KRW |
67.4100 KRW |
70.6300 KRW |
68.0400 KRW |
| 2025-01-30 |
69.5427 KRW |
1,937,439.1471 |
69.7000 KRW |
69.0000 KRW |
70.6700 KRW |
69.8100 KRW |
| 2025-01-29 |
68.9016 KRW |
4,251,582.6431 |
69.1200 KRW |
68.0800 KRW |
70.7700 KRW |
70.2900 KRW |
| 2025-01-28 |
71.7766 KRW |
3,116,869.7893 |
73.2000 KRW |
64.0000 KRW |
74.3700 KRW |
71.7000 KRW |