Market [unlinked] / KRW
Identifier on Bithumb: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
26.6978 KRW |
254,296.4100 |
26.5200 KRW |
26.5100 KRW |
27.0200 KRW |
27.0200 KRW |
| 2025-10-26 |
26.1024 KRW |
174,244.8301 |
25.9600 KRW |
25.9400 KRW |
26.2800 KRW |
26.1600 KRW |
| 2025-10-25 |
25.6624 KRW |
59,652.9258 |
25.6900 KRW |
25.6400 KRW |
25.8500 KRW |
25.6400 KRW |
| 2025-10-24 |
25.8566 KRW |
347,243.7143 |
25.8600 KRW |
25.7200 KRW |
25.8600 KRW |
25.7200 KRW |
| 2025-10-23 |
25.3120 KRW |
42,153.1572 |
25.4200 KRW |
25.2100 KRW |
25.4200 KRW |
25.4200 KRW |
| 2025-10-22 |
25.4853 KRW |
677,357.5100 |
25.5000 KRW |
25.2100 KRW |
25.6900 KRW |
25.4000 KRW |
| 2025-10-21 |
26.4744 KRW |
144,362.6009 |
26.7000 KRW |
26.2000 KRW |
26.7100 KRW |
26.2000 KRW |
| 2025-10-20 |
26.8304 KRW |
165,337.5296 |
26.7000 KRW |
26.6100 KRW |
27.4900 KRW |
27.4800 KRW |
| 2025-10-19 |
26.7463 KRW |
692,946.9197 |
26.8800 KRW |
26.6100 KRW |
27.0100 KRW |
26.6100 KRW |
| 2025-10-18 |
26.3594 KRW |
20,716.5513 |
26.3500 KRW |
26.3500 KRW |
26.6600 KRW |
26.3500 KRW |
| 2025-10-17 |
26.3494 KRW |
205,098.1036 |
26.3300 KRW |
26.1500 KRW |
26.6900 KRW |
26.6100 KRW |
| 2025-10-16 |
28.3399 KRW |
1,407,182.2124 |
28.8400 KRW |
27.4500 KRW |
28.8400 KRW |
27.9500 KRW |
| 2025-10-15 |
29.3269 KRW |
264,190.3196 |
29.7000 KRW |
29.1100 KRW |
29.7600 KRW |
29.2900 KRW |
| 2025-10-14 |
31.1182 KRW |
3,009,024.5422 |
31.7900 KRW |
30.5300 KRW |
31.7900 KRW |
31.1500 KRW |
| 2025-10-13 |
29.2989 KRW |
106,889.1305 |
29.2400 KRW |
29.1100 KRW |
29.3600 KRW |
29.2100 KRW |
| 2025-10-12 |
29.0481 KRW |
511,016.5283 |
28.1600 KRW |
27.5500 KRW |
29.4900 KRW |
29.4900 KRW |
| 2025-10-11 |
27.9261 KRW |
91,486.0083 |
28.1000 KRW |
27.7900 KRW |
28.1000 KRW |
27.7900 KRW |
| 2025-10-10 |
30.9047 KRW |
1,480,717.8117 |
31.5200 KRW |
30.5100 KRW |
31.5400 KRW |
30.9000 KRW |
| 2025-10-09 |
31.6374 KRW |
3,189,782.7246 |
32.0900 KRW |
31.1900 KRW |
32.0900 KRW |
31.9000 KRW |
| 2025-10-08 |
32.0032 KRW |
401,623.1019 |
31.9800 KRW |
31.8600 KRW |
32.1700 KRW |
31.9900 KRW |
| 2025-10-07 |
32.1105 KRW |
95,433.9259 |
32.4700 KRW |
31.9500 KRW |
32.4800 KRW |
32.1600 KRW |
| 2025-10-06 |
33.3844 KRW |
145,421.3550 |
33.3100 KRW |
33.2100 KRW |
33.4600 KRW |
33.3700 KRW |
| 2025-10-05 |
33.2709 KRW |
162,195.2989 |
33.2500 KRW |
33.1500 KRW |
33.3500 KRW |
33.3000 KRW |
| 2025-10-04 |
33.2176 KRW |
1,977,343.5840 |
32.8800 KRW |
32.7300 KRW |
33.6600 KRW |
32.7300 KRW |
| 2025-10-03 |
33.2853 KRW |
117,971.3212 |
32.8800 KRW |
32.8800 KRW |
33.4700 KRW |
33.3200 KRW |
| 2025-10-02 |
32.8888 KRW |
552,807.2939 |
32.6200 KRW |
32.6200 KRW |
33.1400 KRW |
32.8200 KRW |
| 2025-10-01 |
32.3305 KRW |
524,807.5245 |
32.4600 KRW |
32.1200 KRW |
32.4600 KRW |
32.2700 KRW |
| 2025-09-30 |
31.7714 KRW |
581,741.1051 |
31.7700 KRW |
31.4900 KRW |
32.2800 KRW |
32.1200 KRW |
| 2025-09-29 |
32.6416 KRW |
200,138.8263 |
32.3100 KRW |
32.3100 KRW |
32.8300 KRW |
32.8200 KRW |
| 2025-09-28 |
32.4276 KRW |
1,020,099.4428 |
32.5700 KRW |
32.0000 KRW |
32.8100 KRW |
32.6900 KRW |
| 2025-09-27 |
33.0675 KRW |
2,209,029.0318 |
32.9200 KRW |
32.4400 KRW |
33.8400 KRW |
32.8700 KRW |
| 2025-09-26 |
33.2429 KRW |
172,192.4075 |
33.1700 KRW |
33.0600 KRW |
33.5100 KRW |
33.2600 KRW |
| 2025-09-25 |
33.2364 KRW |
360,061.2509 |
33.3100 KRW |
33.0300 KRW |
33.4900 KRW |
33.2800 KRW |
| 2025-09-24 |
34.5335 KRW |
29,971.2336 |
34.5500 KRW |
34.1200 KRW |
34.5500 KRW |
34.1400 KRW |
| 2025-09-23 |
34.5329 KRW |
349,947.2317 |
34.7300 KRW |
34.3400 KRW |
34.8000 KRW |
34.3600 KRW |
| 2025-09-22 |
34.6248 KRW |
460,475.3441 |
34.9900 KRW |
34.4500 KRW |
34.9900 KRW |
34.5100 KRW |
| 2025-09-21 |
36.5009 KRW |
28,318.3943 |
36.7000 KRW |
36.4500 KRW |
36.7000 KRW |
36.7000 KRW |
| 2025-09-20 |
36.8206 KRW |
60,665.7550 |
36.8900 KRW |
36.7300 KRW |
36.9000 KRW |
36.8800 KRW |
| 2025-09-19 |
36.7716 KRW |
75,626.7999 |
36.7000 KRW |
36.6700 KRW |
37.0000 KRW |
36.7800 KRW |
| 2025-09-18 |
37.0408 KRW |
1,090,620.1295 |
37.0500 KRW |
36.9300 KRW |
37.3300 KRW |
36.9800 KRW |
| 2025-09-17 |
36.9482 KRW |
520,020.9038 |
37.0400 KRW |
36.6800 KRW |
37.3400 KRW |
37.3300 KRW |
| 2025-09-16 |
37.1386 KRW |
220,264.1364 |
37.0900 KRW |
36.8900 KRW |
37.3700 KRW |
37.1400 KRW |
| 2025-09-15 |
37.4841 KRW |
270,412.5609 |
37.4200 KRW |
37.3500 KRW |
37.8100 KRW |
37.4800 KRW |
| 2025-09-14 |
37.6804 KRW |
127,221.9038 |
37.6000 KRW |
37.4500 KRW |
37.9200 KRW |
37.7000 KRW |
| 2025-09-13 |
37.8903 KRW |
601,196.8093 |
37.8900 KRW |
37.7600 KRW |
37.9700 KRW |
37.9400 KRW |
| 2025-09-12 |
37.0504 KRW |
257,751.8099 |
36.9700 KRW |
36.9100 KRW |
37.3400 KRW |
37.3400 KRW |
| 2025-09-11 |
36.8550 KRW |
202,820.9185 |
36.8000 KRW |
36.8000 KRW |
37.1600 KRW |
37.1600 KRW |
| 2025-09-10 |
37.0506 KRW |
267,191.0813 |
37.2600 KRW |
36.9300 KRW |
37.2700 KRW |
37.2500 KRW |
| 2025-09-09 |
36.7772 KRW |
1,855,550.7823 |
36.9900 KRW |
36.6400 KRW |
37.0700 KRW |
36.9500 KRW |
| 2025-09-08 |
36.9237 KRW |
837,175.0696 |
36.9300 KRW |
36.7300 KRW |
37.1100 KRW |
37.0900 KRW |