Market [unlinked] / KRW
Identifier on Bithumb: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-13 |
42.3201 KRW |
236,688.2093 |
42.3600 KRW |
42.0200 KRW |
42.5700 KRW |
42.5600 KRW |
| 2025-04-12 |
43.3068 KRW |
184,844.3109 |
43.0000 KRW |
43.0000 KRW |
43.4400 KRW |
43.4400 KRW |
| 2025-04-11 |
42.9016 KRW |
142,386.3642 |
42.9400 KRW |
42.6300 KRW |
43.4000 KRW |
43.0200 KRW |
| 2025-04-10 |
43.6810 KRW |
7,881,117.9206 |
41.7900 KRW |
41.7900 KRW |
45.4400 KRW |
43.0100 KRW |
| 2025-04-09 |
43.0012 KRW |
878,595.7693 |
41.7900 KRW |
41.7900 KRW |
43.6400 KRW |
42.7700 KRW |
| 2025-04-08 |
41.1289 KRW |
2,676,136.4398 |
41.4500 KRW |
39.1200 KRW |
42.9200 KRW |
40.9400 KRW |
| 2025-04-07 |
39.2366 KRW |
336,505.9140 |
38.9900 KRW |
38.9700 KRW |
39.6200 KRW |
39.1700 KRW |
| 2025-04-06 |
39.7656 KRW |
183,081.1837 |
39.9800 KRW |
39.1000 KRW |
40.0500 KRW |
39.1100 KRW |
| 2025-04-05 |
40.3886 KRW |
49,432.6152 |
40.0000 KRW |
39.8800 KRW |
40.4100 KRW |
40.3800 KRW |
| 2025-04-04 |
39.7812 KRW |
1,361.0599 |
39.7300 KRW |
39.7000 KRW |
39.8400 KRW |
39.7600 KRW |
| 2025-04-03 |
39.2263 KRW |
19,695.6160 |
39.2100 KRW |
39.0800 KRW |
39.4400 KRW |
39.2700 KRW |
| 2025-04-02 |
39.2586 KRW |
541,743.2518 |
40.2500 KRW |
38.1500 KRW |
41.3400 KRW |
39.0900 KRW |
| 2025-04-01 |
41.3743 KRW |
504,293.8273 |
41.1600 KRW |
41.1400 KRW |
41.7500 KRW |
41.5200 KRW |
| 2025-03-31 |
41.3572 KRW |
509,648.3444 |
41.2400 KRW |
40.8400 KRW |
42.6100 KRW |
40.8400 KRW |