Market [unlinked] / KRW
Identifier on Bithumb: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
36.7832 KRW |
852,943.7120 |
36.7800 KRW |
36.6000 KRW |
37.1100 KRW |
36.9500 KRW |
| 2025-09-06 |
36.7798 KRW |
47,715.0691 |
37.0900 KRW |
36.6500 KRW |
37.2000 KRW |
36.7800 KRW |
| 2025-09-05 |
36.5940 KRW |
64,488.8025 |
36.5100 KRW |
36.4100 KRW |
36.8100 KRW |
36.8100 KRW |
| 2025-09-04 |
36.5501 KRW |
489,026.7907 |
36.6300 KRW |
36.3500 KRW |
36.8200 KRW |
36.7700 KRW |
| 2025-09-03 |
37.1336 KRW |
65,470.8002 |
37.0900 KRW |
37.0600 KRW |
37.2900 KRW |
37.0600 KRW |
| 2025-09-02 |
36.7592 KRW |
61,729.0921 |
36.9200 KRW |
36.6100 KRW |
37.1800 KRW |
37.1800 KRW |
| 2025-09-01 |
36.9607 KRW |
110,396.8878 |
37.0400 KRW |
36.8100 KRW |
37.3100 KRW |
36.9600 KRW |
| 2025-08-31 |
37.4471 KRW |
15,236.2775 |
37.4900 KRW |
37.3000 KRW |
37.5100 KRW |
37.3400 KRW |
| 2025-08-30 |
37.3488 KRW |
35,582.1742 |
37.4700 KRW |
37.3400 KRW |
37.5400 KRW |
37.5400 KRW |
| 2025-08-29 |
37.4440 KRW |
456,912.0932 |
37.5300 KRW |
37.2200 KRW |
37.8400 KRW |
37.7300 KRW |
| 2025-08-28 |
38.6205 KRW |
135,465.9922 |
38.5400 KRW |
38.2000 KRW |
38.9600 KRW |
38.7600 KRW |
| 2025-08-27 |
38.6044 KRW |
68,710.6214 |
38.6100 KRW |
38.4600 KRW |
38.8700 KRW |
38.4800 KRW |
| 2025-08-26 |
38.2818 KRW |
56,671.5298 |
38.3800 KRW |
38.0100 KRW |
38.6800 KRW |
38.1600 KRW |
| 2025-08-25 |
38.3816 KRW |
2,544,632.4358 |
38.2700 KRW |
37.3100 KRW |
39.1900 KRW |
37.7200 KRW |
| 2025-08-24 |
36.9994 KRW |
785,290.9648 |
37.3400 KRW |
36.2400 KRW |
38.0600 KRW |
37.0000 KRW |
| 2025-08-23 |
38.6915 KRW |
355,737.1550 |
38.5200 KRW |
38.5200 KRW |
39.2500 KRW |
38.9000 KRW |
| 2025-08-22 |
38.1002 KRW |
1,816,797.2661 |
37.5200 KRW |
37.5100 KRW |
38.8800 KRW |
38.7200 KRW |
| 2025-08-21 |
38.3924 KRW |
992,613.4924 |
38.5300 KRW |
38.1000 KRW |
39.0600 KRW |
38.5100 KRW |
| 2025-08-20 |
39.5760 KRW |
774,361.3972 |
39.2600 KRW |
39.2600 KRW |
40.1700 KRW |
39.8100 KRW |
| 2025-08-19 |
39.3174 KRW |
871,150.9093 |
39.3000 KRW |
39.2000 KRW |
39.5000 KRW |
39.5000 KRW |
| 2025-08-18 |
40.4197 KRW |
1,548,587.2800 |
39.9600 KRW |
39.9600 KRW |
40.7000 KRW |
40.0100 KRW |
| 2025-08-17 |
39.8463 KRW |
142,059.1906 |
39.9300 KRW |
39.7300 KRW |
40.3700 KRW |
39.8100 KRW |
| 2025-08-16 |
39.5694 KRW |
22,224.9788 |
39.7200 KRW |
39.2900 KRW |
39.7200 KRW |
39.5600 KRW |
| 2025-08-15 |
39.3904 KRW |
761,726.3863 |
39.4300 KRW |
39.2000 KRW |
39.9100 KRW |
39.5800 KRW |
| 2025-08-14 |
39.5317 KRW |
660,347.3119 |
39.6100 KRW |
39.3200 KRW |
39.7000 KRW |
39.4200 KRW |
| 2025-08-13 |
40.2191 KRW |
1,015,554.9201 |
40.2800 KRW |
40.0700 KRW |
40.4300 KRW |
40.3200 KRW |
| 2025-08-12 |
39.9623 KRW |
1,164,382.6672 |
39.7000 KRW |
39.7000 KRW |
40.2300 KRW |
40.1800 KRW |
| 2025-08-11 |
39.7853 KRW |
193,450.5212 |
39.7100 KRW |
39.6200 KRW |
40.1300 KRW |
39.6500 KRW |
| 2025-08-10 |
40.8212 KRW |
3,313,132.9980 |
40.3000 KRW |
40.0600 KRW |
41.3200 KRW |
40.4800 KRW |
| 2025-08-09 |
40.4473 KRW |
437,514.6127 |
40.3700 KRW |
40.3300 KRW |
40.6900 KRW |
40.6400 KRW |
| 2025-08-08 |
39.9014 KRW |
2,059,806.6196 |
39.6400 KRW |
39.5200 KRW |
40.3400 KRW |
40.1300 KRW |
| 2025-08-07 |
39.3310 KRW |
383,361.9979 |
39.4100 KRW |
39.1200 KRW |
39.5000 KRW |
39.5000 KRW |
| 2025-08-06 |
39.1962 KRW |
1,118,829.4052 |
39.0500 KRW |
38.9700 KRW |
39.4500 KRW |
39.2600 KRW |
| 2025-08-05 |
40.3024 KRW |
1,511,289.8258 |
40.5000 KRW |
40.0000 KRW |
40.8300 KRW |
40.0000 KRW |
| 2025-08-04 |
40.9479 KRW |
1,956,674.7538 |
40.7400 KRW |
40.6100 KRW |
41.4200 KRW |
41.4200 KRW |
| 2025-08-03 |
40.6827 KRW |
1,681,759.4074 |
40.4700 KRW |
40.1700 KRW |
41.2400 KRW |
41.2400 KRW |
| 2025-08-02 |
40.9232 KRW |
2,047,456.4653 |
41.1300 KRW |
40.5000 KRW |
41.4100 KRW |
40.8800 KRW |
| 2025-08-01 |
42.6043 KRW |
12,342,979.1230 |
42.6900 KRW |
42.0300 KRW |
43.6100 KRW |
42.4700 KRW |
| 2025-07-31 |
48.0530 KRW |
34,254,889.6888 |
49.5600 KRW |
46.5800 KRW |
50.0000 KRW |
48.1400 KRW |
| 2025-07-30 |
43.7509 KRW |
23,736,796.6264 |
43.3800 KRW |
42.1000 KRW |
45.7900 KRW |
44.7600 KRW |
| 2025-07-29 |
40.3457 KRW |
17,582.9418 |
40.1300 KRW |
40.1200 KRW |
40.9400 KRW |
40.8900 KRW |
| 2025-07-28 |
40.9342 KRW |
238,653.2867 |
41.4200 KRW |
40.5100 KRW |
41.4200 KRW |
40.8000 KRW |
| 2025-07-27 |
42.2449 KRW |
116,692.5988 |
42.1600 KRW |
42.0400 KRW |
42.4900 KRW |
42.4900 KRW |
| 2025-07-26 |
42.0198 KRW |
41,742.9757 |
41.9800 KRW |
41.9700 KRW |
42.3500 KRW |
42.0700 KRW |
| 2025-07-25 |
42.0299 KRW |
147,722.8579 |
41.3000 KRW |
41.3000 KRW |
42.6700 KRW |
42.2600 KRW |
| 2025-07-24 |
43.3576 KRW |
237,573.6159 |
42.9600 KRW |
42.8400 KRW |
43.6900 KRW |
43.4600 KRW |
| 2025-07-23 |
43.9692 KRW |
1,513,770.6784 |
44.3700 KRW |
43.2600 KRW |
44.8300 KRW |
43.9500 KRW |
| 2025-07-22 |
45.2809 KRW |
1,025,239.4756 |
45.0800 KRW |
44.9700 KRW |
45.7700 KRW |
45.7700 KRW |
| 2025-07-21 |
44.2405 KRW |
1,142,586.3891 |
44.6200 KRW |
44.0000 KRW |
44.6800 KRW |
44.5500 KRW |
| 2025-07-20 |
44.2406 KRW |
842,795.2432 |
43.8200 KRW |
43.7700 KRW |
44.8700 KRW |
44.0600 KRW |