Identifier on Bithumb: KRW-FET
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1,032.6630 KRW |
78,424.9121 FET |
1,040.0000 KRW |
1,019.0000 KRW |
1,062.0000 KRW |
1,028.0000 KRW |
| 2025-05-18 |
1,077.5203 KRW |
124,748.4187 FET |
1,120.0000 KRW |
1,028.0000 KRW |
1,129.0000 KRW |
1,076.0000 KRW |
| 2025-05-17 |
1,068.2675 KRW |
91,575.8304 FET |
1,076.0000 KRW |
1,050.0000 KRW |
1,083.0000 KRW |
1,065.0000 KRW |
| 2025-05-16 |
1,091.4874 KRW |
67,470.9979 FET |
1,117.0000 KRW |
1,070.0000 KRW |
1,120.0000 KRW |
1,086.0000 KRW |
| 2025-05-15 |
1,113.0768 KRW |
234,519.7857 FET |
1,082.0000 KRW |
1,077.0000 KRW |
1,150.0000 KRW |
1,096.0000 KRW |
| 2025-05-14 |
1,172.7739 KRW |
122,830.6690 FET |
1,165.0000 KRW |
1,158.0000 KRW |
1,186.0000 KRW |
1,176.0000 KRW |
| 2025-05-13 |
1,234.1478 KRW |
222,558.6527 FET |
1,174.0000 KRW |
1,173.0000 KRW |
1,268.0000 KRW |
1,250.0000 KRW |
| 2025-05-12 |
1,170.9954 KRW |
289,379.5421 FET |
1,193.0000 KRW |
1,128.0000 KRW |
1,210.0000 KRW |
1,173.0000 KRW |
| 2025-05-11 |
1,186.2296 KRW |
78,673.5120 FET |
1,195.0000 KRW |
1,164.0000 KRW |
1,202.0000 KRW |
1,183.0000 KRW |
| 2025-05-10 |
1,189.7451 KRW |
114,929.0337 FET |
1,191.0000 KRW |
1,179.0000 KRW |
1,220.0000 KRW |
1,210.0000 KRW |
| 2025-05-09 |
1,175.2603 KRW |
170,386.3679 FET |
1,190.0000 KRW |
1,147.0000 KRW |
1,265.0000 KRW |
1,156.0000 KRW |
| 2025-05-08 |
1,076.5801 KRW |
185,204.4566 FET |
1,025.0000 KRW |
1,025.0000 KRW |
1,111.0000 KRW |
1,079.0000 KRW |
| 2025-05-07 |
945.6165 KRW |
147,919.5502 FET |
957.0000 KRW |
934.0000 KRW |
957.0000 KRW |
952.0000 KRW |
| 2025-05-06 |
927.9982 KRW |
171,717.4719 FET |
917.0000 KRW |
906.0000 KRW |
952.0000 KRW |
934.0000 KRW |
| 2025-05-05 |
933.7575 KRW |
98,006.6990 FET |
933.0000 KRW |
915.0000 KRW |
955.0000 KRW |
940.0000 KRW |
| 2025-05-04 |
959.1484 KRW |
553,551.5926 FET |
977.0000 KRW |
940.0000 KRW |
979.0000 KRW |
952.0000 KRW |
| 2025-05-03 |
982.3433 KRW |
110,791.8624 FET |
996.0000 KRW |
965.0000 KRW |
997.0000 KRW |
987.0000 KRW |
| 2025-05-02 |
1,016.9655 KRW |
310,092.1271 FET |
1,025.0000 KRW |
1,009.0000 KRW |
1,027.0000 KRW |
1,011.0000 KRW |
| 2025-05-01 |
1,076.4384 KRW |
46,041.6661 FET |
1,095.0000 KRW |
1,054.0000 KRW |
1,095.0000 KRW |
1,065.0000 KRW |
| 2025-04-30 |
1,043.4567 KRW |
114,754.5331 FET |
1,011.0000 KRW |
1,000.0000 KRW |
1,070.0000 KRW |
1,066.0000 KRW |
| 2025-04-29 |
1,010.2654 KRW |
223,753.2734 FET |
1,039.0000 KRW |
955.0000 KRW |
1,039.0000 KRW |
1,012.0000 KRW |
| 2025-04-28 |
1,026.5692 KRW |
1,140,748.4817 FET |
1,030.0000 KRW |
1,013.0000 KRW |
1,045.0000 KRW |
1,031.0000 KRW |
| 2025-04-27 |
1,058.6112 KRW |
119,808.2796 FET |
1,074.0000 KRW |
1,022.0000 KRW |
1,093.0000 KRW |
1,027.0000 KRW |
| 2025-04-26 |
1,117.2142 KRW |
390,471.6445 FET |
1,086.0000 KRW |
1,086.0000 KRW |
1,131.0000 KRW |
1,121.0000 KRW |
| 2025-04-25 |
1,026.2891 KRW |
289,774.4493 FET |
1,013.0000 KRW |
996.0000 KRW |
1,072.0000 KRW |
1,065.0000 KRW |
| 2025-04-24 |
1,009.0389 KRW |
430,971.9696 FET |
1,006.0000 KRW |
982.0000 KRW |
1,034.0000 KRW |
1,003.0000 KRW |
| 2025-04-23 |
885.8699 KRW |
120,895.5784 FET |
886.0000 KRW |
870.0000 KRW |
904.0000 KRW |
891.0000 KRW |
| 2025-04-22 |
888.1661 KRW |
136,482.2102 FET |
878.0000 KRW |
861.0000 KRW |
905.0000 KRW |
902.0000 KRW |
| 2025-04-21 |
872.4003 KRW |
1,339,161.1254 FET |
928.0000 KRW |
840.0000 KRW |
931.0000 KRW |
882.0000 KRW |
| 2025-04-20 |
874.6131 KRW |
154,384.6686 FET |
894.0000 KRW |
857.0000 KRW |
903.0000 KRW |
871.0000 KRW |
| 2025-04-19 |
802.7907 KRW |
204,781.6219 FET |
791.0000 KRW |
783.0000 KRW |
825.0000 KRW |
812.0000 KRW |
| 2025-04-18 |
733.3438 KRW |
193,421.2345 FET |
734.0000 KRW |
721.0000 KRW |
745.0000 KRW |
732.0000 KRW |
| 2025-04-17 |
717.2238 KRW |
737,833.1745 FET |
672.0000 KRW |
672.0000 KRW |
734.0000 KRW |
716.0000 KRW |
| 2025-04-16 |
660.1377 KRW |
56,918.3561 FET |
670.0000 KRW |
648.0000 KRW |
679.0000 KRW |
662.0000 KRW |
| 2025-04-15 |
670.9769 KRW |
32,686.5828 FET |
681.0000 KRW |
661.0000 KRW |
681.0000 KRW |
668.0000 KRW |
| 2025-04-14 |
710.4671 KRW |
111,511.2887 FET |
730.0000 KRW |
696.0000 KRW |
730.0000 KRW |
709.0000 KRW |
| 2025-04-13 |
742.9808 KRW |
99,915.0163 FET |
744.0000 KRW |
716.0000 KRW |
783.0000 KRW |
716.0000 KRW |
| 2025-04-12 |
701.3317 KRW |
22,751.2935 FET |
696.0000 KRW |
695.0000 KRW |
709.0000 KRW |
704.0000 KRW |
| 2025-04-11 |
644.2450 KRW |
15,460.3410 FET |
643.0000 KRW |
638.0000 KRW |
657.0000 KRW |
650.0000 KRW |
| 2025-04-10 |
627.5865 KRW |
415,212.0491 FET |
588.0000 KRW |
587.0000 KRW |
655.0000 KRW |
624.0000 KRW |
| 2025-04-09 |
622.1862 KRW |
197,115.8004 FET |
588.0000 KRW |
587.0000 KRW |
654.0000 KRW |
650.0000 KRW |
| 2025-04-08 |
574.0819 KRW |
115,878.0317 FET |
588.0000 KRW |
566.0000 KRW |
589.0000 KRW |
573.0000 KRW |
| 2025-04-07 |
580.9024 KRW |
28,087.6981 FET |
581.0000 KRW |
567.0000 KRW |
592.0000 KRW |
592.0000 KRW |
| 2025-04-06 |
581.5219 KRW |
127,031.2107 FET |
605.0000 KRW |
571.0000 KRW |
606.0000 KRW |
575.0000 KRW |
| 2025-04-05 |
632.4515 KRW |
5,742.0790 FET |
636.0000 KRW |
631.0000 KRW |
639.0000 KRW |
631.0000 KRW |
| 2025-04-04 |
646.8368 KRW |
18,025.4958 FET |
642.0000 KRW |
638.0000 KRW |
656.0000 KRW |
656.0000 KRW |
| 2025-04-03 |
637.5517 KRW |
41,034.6377 FET |
618.0000 KRW |
615.0000 KRW |
650.0000 KRW |
638.0000 KRW |
| 2025-04-02 |
668.9413 KRW |
94,904.9511 FET |
677.0000 KRW |
645.0000 KRW |
705.0000 KRW |
646.0000 KRW |
| 2025-04-01 |
713.2910 KRW |
55,846.5037 FET |
708.0000 KRW |
703.0000 KRW |
723.0000 KRW |
703.0000 KRW |
| 2025-03-31 |
689.2838 KRW |
58,375.2106 FET |
690.0000 KRW |
673.0000 KRW |
779.0000 KRW |
675.0000 KRW |