Identifier on Bithumb: KRW-FET
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
351.7860 KRW |
714,128.3768 FET |
354.0000 KRW |
335.0000 KRW |
362.0000 KRW |
343.0000 KRW |
| 2025-12-04 |
375.5549 KRW |
505,269.2958 FET |
372.0000 KRW |
367.0000 KRW |
382.0000 KRW |
374.0000 KRW |
| 2025-12-03 |
387.8715 KRW |
379,602.9093 FET |
386.0000 KRW |
384.0000 KRW |
394.0000 KRW |
391.0000 KRW |
| 2025-12-02 |
388.3694 KRW |
1,301,327.4390 FET |
371.0000 KRW |
370.0000 KRW |
402.0000 KRW |
393.0000 KRW |
| 2025-12-01 |
343.9467 KRW |
316,886.3470 FET |
348.0000 KRW |
338.0000 KRW |
348.0000 KRW |
347.0000 KRW |
| 2025-11-30 |
391.0950 KRW |
235,100.0972 FET |
386.0000 KRW |
383.0000 KRW |
396.0000 KRW |
391.0000 KRW |
| 2025-11-29 |
391.5845 KRW |
546,346.9226 FET |
392.0000 KRW |
386.0000 KRW |
398.0000 KRW |
391.0000 KRW |
| 2025-11-28 |
403.4057 KRW |
748,253.6829 FET |
411.0000 KRW |
397.0000 KRW |
413.0000 KRW |
400.0000 KRW |
| 2025-11-27 |
401.7844 KRW |
104,487.1248 FET |
400.0000 KRW |
399.0000 KRW |
404.0000 KRW |
403.0000 KRW |
| 2025-11-26 |
389.3356 KRW |
715,351.2814 FET |
395.0000 KRW |
377.0000 KRW |
403.0000 KRW |
396.0000 KRW |
| 2025-11-25 |
400.5908 KRW |
305,307.4273 FET |
397.0000 KRW |
394.0000 KRW |
409.0000 KRW |
406.0000 KRW |
| 2025-11-24 |
425.2519 KRW |
343,887.6628 FET |
416.0000 KRW |
416.0000 KRW |
434.0000 KRW |
429.0000 KRW |
| 2025-11-23 |
436.6576 KRW |
125,660.6904 FET |
435.0000 KRW |
430.0000 KRW |
440.0000 KRW |
430.0000 KRW |
| 2025-11-22 |
410.1536 KRW |
558,643.0106 FET |
407.0000 KRW |
399.0000 KRW |
423.0000 KRW |
417.0000 KRW |
| 2025-11-21 |
428.3814 KRW |
1,609,915.7599 FET |
423.0000 KRW |
408.0000 KRW |
443.0000 KRW |
436.0000 KRW |
| 2025-11-20 |
468.0006 KRW |
1,575,314.1761 FET |
499.0000 KRW |
454.0000 KRW |
510.0000 KRW |
469.0000 KRW |
| 2025-11-19 |
469.3318 KRW |
2,961,415.8673 FET |
448.0000 KRW |
430.0000 KRW |
502.0000 KRW |
496.0000 KRW |
| 2025-11-18 |
458.1773 KRW |
3,408,467.1285 FET |
416.0000 KRW |
412.0000 KRW |
480.0000 KRW |
446.0000 KRW |
| 2025-11-17 |
411.2246 KRW |
883,859.7584 FET |
421.0000 KRW |
400.0000 KRW |
424.0000 KRW |
402.0000 KRW |
| 2025-11-16 |
406.0801 KRW |
1,357,676.4602 FET |
416.0000 KRW |
397.0000 KRW |
418.0000 KRW |
409.0000 KRW |
| 2025-11-15 |
439.8693 KRW |
462,380.1391 FET |
450.0000 KRW |
429.0000 KRW |
453.0000 KRW |
433.0000 KRW |
| 2025-11-14 |
427.0457 KRW |
286,192.0921 FET |
425.0000 KRW |
418.0000 KRW |
433.0000 KRW |
424.0000 KRW |
| 2025-11-13 |
438.9852 KRW |
766,714.7658 FET |
461.0000 KRW |
425.0000 KRW |
462.0000 KRW |
429.0000 KRW |
| 2025-11-12 |
477.5400 KRW |
2,234,205.4269 FET |
498.0000 KRW |
465.0000 KRW |
501.0000 KRW |
468.0000 KRW |
| 2025-11-11 |
529.0453 KRW |
1,451,621.5595 FET |
545.0000 KRW |
496.0000 KRW |
553.0000 KRW |
503.0000 KRW |
| 2025-11-10 |
504.6076 KRW |
1,490,852.1671 FET |
502.0000 KRW |
490.0000 KRW |
516.0000 KRW |
508.0000 KRW |
| 2025-11-09 |
496.5033 KRW |
5,182,247.8718 FET |
480.0000 KRW |
479.0000 KRW |
513.0000 KRW |
502.0000 KRW |
| 2025-11-08 |
506.2108 KRW |
6,907,015.7601 FET |
554.0000 KRW |
481.0000 KRW |
554.0000 KRW |
511.0000 KRW |
| 2025-11-07 |
535.5668 KRW |
42,086,525.9811 FET |
438.0000 KRW |
430.0000 KRW |
685.0000 KRW |
630.0000 KRW |
| 2025-11-06 |
327.3136 KRW |
534,487.6448 FET |
323.0000 KRW |
317.0000 KRW |
341.0000 KRW |
340.0000 KRW |
| 2025-11-05 |
327.6943 KRW |
211,847.2695 FET |
322.0000 KRW |
322.0000 KRW |
337.0000 KRW |
332.0000 KRW |
| 2025-11-04 |
304.1717 KRW |
500,358.3691 FET |
315.0000 KRW |
294.0000 KRW |
318.0000 KRW |
308.0000 KRW |
| 2025-11-03 |
319.6578 KRW |
1,044,555.3582 FET |
332.0000 KRW |
300.0000 KRW |
332.0000 KRW |
315.0000 KRW |
| 2025-11-02 |
359.9513 KRW |
862,900.2336 FET |
361.0000 KRW |
353.0000 KRW |
369.0000 KRW |
362.0000 KRW |
| 2025-11-01 |
383.1943 KRW |
430,630.7729 FET |
370.0000 KRW |
369.0000 KRW |
392.0000 KRW |
381.0000 KRW |
| 2025-10-31 |
354.3519 KRW |
270,615.2827 FET |
363.0000 KRW |
348.0000 KRW |
365.0000 KRW |
357.0000 KRW |
| 2025-10-30 |
358.4332 KRW |
332,036.1061 FET |
369.0000 KRW |
352.0000 KRW |
369.0000 KRW |
362.0000 KRW |
| 2025-10-29 |
394.9495 KRW |
380,293.0749 FET |
388.0000 KRW |
382.0000 KRW |
407.0000 KRW |
399.0000 KRW |
| 2025-10-28 |
388.3282 KRW |
277,729.6578 FET |
398.0000 KRW |
377.0000 KRW |
402.0000 KRW |
381.0000 KRW |
| 2025-10-27 |
399.0259 KRW |
302,654.5877 FET |
399.0000 KRW |
393.0000 KRW |
406.0000 KRW |
396.0000 KRW |
| 2025-10-26 |
406.9870 KRW |
115,543.8695 FET |
404.0000 KRW |
402.0000 KRW |
411.0000 KRW |
408.0000 KRW |
| 2025-10-25 |
388.6690 KRW |
463,824.3466 FET |
389.0000 KRW |
386.0000 KRW |
392.0000 KRW |
388.0000 KRW |
| 2025-10-24 |
395.2445 KRW |
382,864.4330 FET |
393.0000 KRW |
386.0000 KRW |
408.0000 KRW |
396.0000 KRW |
| 2025-10-23 |
374.5776 KRW |
353,055.1658 FET |
371.0000 KRW |
370.0000 KRW |
381.0000 KRW |
374.0000 KRW |
| 2025-10-22 |
356.8503 KRW |
1,108,120.0167 FET |
369.0000 KRW |
344.0000 KRW |
370.0000 KRW |
351.0000 KRW |
| 2025-10-21 |
387.3535 KRW |
2,708,294.6137 FET |
403.0000 KRW |
367.0000 KRW |
407.0000 KRW |
368.0000 KRW |
| 2025-10-20 |
414.0490 KRW |
730,651.5832 FET |
432.0000 KRW |
403.0000 KRW |
433.0000 KRW |
406.0000 KRW |
| 2025-10-19 |
448.6922 KRW |
3,386,683.1515 FET |
430.0000 KRW |
422.0000 KRW |
468.0000 KRW |
439.0000 KRW |
| 2025-10-18 |
393.9178 KRW |
460,477.3167 FET |
393.0000 KRW |
386.0000 KRW |
403.0000 KRW |
399.0000 KRW |
| 2025-10-17 |
413.9765 KRW |
289,135.1059 FET |
409.0000 KRW |
407.0000 KRW |
419.0000 KRW |
415.0000 KRW |