Market [unlinked] / KRW
Identifier on Bithumb: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
43.4506 KRW |
82,230.4137 |
42.9500 KRW |
42.9500 KRW |
43.7600 KRW |
43.6600 KRW |
| 2025-07-18 |
43.1427 KRW |
567,143.6996 |
43.1400 KRW |
42.8200 KRW |
43.6300 KRW |
43.3600 KRW |
| 2025-07-17 |
43.1308 KRW |
1,119,106.6461 |
42.8300 KRW |
42.6000 KRW |
43.4800 KRW |
43.1100 KRW |
| 2025-07-16 |
43.1208 KRW |
1,659,923.8989 |
43.0900 KRW |
42.9300 KRW |
43.4000 KRW |
42.9900 KRW |
| 2025-07-15 |
42.2249 KRW |
399,569.1542 |
41.5800 KRW |
41.5400 KRW |
42.8300 KRW |
42.4900 KRW |
| 2025-07-14 |
42.3656 KRW |
282,243.0659 |
42.2200 KRW |
42.1700 KRW |
42.8500 KRW |
42.5200 KRW |
| 2025-07-13 |
42.6920 KRW |
813,992.2219 |
42.4800 KRW |
42.3200 KRW |
43.0000 KRW |
42.3200 KRW |
| 2025-07-12 |
42.6723 KRW |
2,947,262.3811 |
42.2600 KRW |
42.0600 KRW |
44.4400 KRW |
44.4400 KRW |
| 2025-07-11 |
40.4227 KRW |
1,490,837.7031 |
40.9400 KRW |
40.1000 KRW |
40.9400 KRW |
40.4000 KRW |
| 2025-07-10 |
39.0954 KRW |
323,925.2738 |
38.9900 KRW |
38.9600 KRW |
39.3000 KRW |
39.3000 KRW |
| 2025-07-09 |
39.1402 KRW |
311,741.4699 |
39.1500 KRW |
38.9900 KRW |
39.5200 KRW |
39.4700 KRW |
| 2025-07-08 |
38.6200 KRW |
257,938.0724 |
39.3900 KRW |
38.3600 KRW |
39.3900 KRW |
38.8600 KRW |
| 2025-07-07 |
38.2699 KRW |
645,725.7406 |
38.5100 KRW |
38.0500 KRW |
38.7800 KRW |
38.3000 KRW |
| 2025-07-06 |
38.0413 KRW |
220,194.0213 |
37.8000 KRW |
37.8000 KRW |
38.3600 KRW |
37.9400 KRW |
| 2025-07-05 |
38.4672 KRW |
1,021,092.9108 |
38.6400 KRW |
38.2400 KRW |
38.7300 KRW |
38.6000 KRW |
| 2025-07-04 |
39.8045 KRW |
1,670,276.6990 |
40.2300 KRW |
39.4900 KRW |
40.2800 KRW |
39.9600 KRW |
| 2025-07-03 |
38.9819 KRW |
574,997.7810 |
38.9300 KRW |
38.1800 KRW |
39.4200 KRW |
39.4200 KRW |
| 2025-07-02 |
39.6506 KRW |
675,945.5370 |
39.6200 KRW |
39.1400 KRW |
40.0000 KRW |
40.0000 KRW |
| 2025-07-01 |
37.1958 KRW |
465,264.2974 |
37.2600 KRW |
36.5600 KRW |
37.3900 KRW |
37.1700 KRW |
| 2025-06-30 |
36.7419 KRW |
356,005.6804 |
36.6200 KRW |
35.5000 KRW |
37.3900 KRW |
35.8800 KRW |
| 2025-06-29 |
36.2120 KRW |
115,193.3947 |
36.1700 KRW |
35.9800 KRW |
36.4900 KRW |
36.4300 KRW |
| 2025-06-28 |
35.7139 KRW |
47,954.8930 |
36.0600 KRW |
35.6400 KRW |
36.2800 KRW |
36.2700 KRW |
| 2025-06-27 |
35.8181 KRW |
135,313.7668 |
35.7200 KRW |
35.6700 KRW |
36.4000 KRW |
35.7200 KRW |
| 2025-06-26 |
36.2846 KRW |
105,769.4483 |
36.0600 KRW |
35.9400 KRW |
36.5700 KRW |
36.0800 KRW |
| 2025-06-25 |
37.9525 KRW |
1,982,147.7602 |
37.9300 KRW |
37.5500 KRW |
38.5100 KRW |
37.5500 KRW |
| 2025-06-24 |
36.6946 KRW |
1,544,929.7006 |
35.2900 KRW |
34.9300 KRW |
37.9500 KRW |
36.9300 KRW |
| 2025-06-23 |
35.2527 KRW |
294,206.0957 |
35.2900 KRW |
34.9300 KRW |
35.8500 KRW |
35.8500 KRW |
| 2025-06-22 |
34.3704 KRW |
51,269.3962 |
34.5800 KRW |
34.1300 KRW |
34.6000 KRW |
34.4000 KRW |
| 2025-06-21 |
37.5886 KRW |
644,213.4860 |
38.3000 KRW |
37.0200 KRW |
38.9800 KRW |
37.2500 KRW |
| 2025-06-20 |
38.4358 KRW |
15,760.9309 |
38.4400 KRW |
38.3400 KRW |
38.4400 KRW |
38.3400 KRW |
| 2025-06-19 |
37.8598 KRW |
45,701.5002 |
37.6200 KRW |
37.5100 KRW |
38.5000 KRW |
38.2500 KRW |
| 2025-06-18 |
37.7171 KRW |
3,293.9336 |
37.7800 KRW |
37.6500 KRW |
37.7800 KRW |
37.6500 KRW |
| 2025-06-17 |
38.3982 KRW |
11,044.9581 |
38.2200 KRW |
38.2200 KRW |
38.7700 KRW |
38.2700 KRW |
| 2025-06-16 |
39.0827 KRW |
47,527.4070 |
38.8600 KRW |
38.7300 KRW |
39.2000 KRW |
39.1700 KRW |
| 2025-06-15 |
39.0633 KRW |
173,008.6177 |
39.2800 KRW |
38.5400 KRW |
39.2800 KRW |
38.8000 KRW |
| 2025-06-14 |
38.9846 KRW |
154,815.9413 |
38.6100 KRW |
38.4600 KRW |
39.7300 KRW |
38.9500 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 |