Identifier on Bithumb: KRW-FF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
153.6903 KRW |
619,673.5607 FF |
156.0000 KRW |
150.0000 KRW |
158.0000 KRW |
152.0000 KRW |
| 2025-12-15 |
151.0568 KRW |
977,612.2518 FF |
156.0000 KRW |
147.0000 KRW |
158.0000 KRW |
150.0000 KRW |
| 2025-12-14 |
163.4761 KRW |
352,465.2112 FF |
166.0000 KRW |
161.0000 KRW |
167.0000 KRW |
161.0000 KRW |
| 2025-12-13 |
170.1852 KRW |
83,884.1946 FF |
168.0000 KRW |
168.0000 KRW |
172.0000 KRW |
171.0000 KRW |
| 2025-12-12 |
168.3091 KRW |
788,187.2040 FF |
172.0000 KRW |
166.0000 KRW |
172.0000 KRW |
167.0000 KRW |
| 2025-12-11 |
173.1786 KRW |
1,091,947.3910 FF |
166.0000 KRW |
166.0000 KRW |
177.0000 KRW |
174.0000 KRW |
| 2025-12-10 |
174.0403 KRW |
548,721.8266 FF |
171.0000 KRW |
171.0000 KRW |
176.0000 KRW |
173.0000 KRW |
| 2025-12-09 |
174.4558 KRW |
1,223,427.6220 FF |
168.0000 KRW |
168.0000 KRW |
177.0000 KRW |
176.0000 KRW |
| 2025-12-08 |
165.9742 KRW |
356,348.5492 FF |
167.0000 KRW |
164.0000 KRW |
168.0000 KRW |
167.0000 KRW |
| 2025-12-07 |
166.5315 KRW |
920,028.1382 FF |
161.0000 KRW |
161.0000 KRW |
171.0000 KRW |
165.0000 KRW |
| 2025-12-06 |
170.1998 KRW |
245,601.4390 FF |
170.0000 KRW |
169.0000 KRW |
171.0000 KRW |
170.0000 KRW |
| 2025-12-05 |
172.1187 KRW |
713,715.0554 FF |
171.0000 KRW |
169.0000 KRW |
175.0000 KRW |
171.0000 KRW |
| 2025-12-04 |
176.8821 KRW |
1,644,500.1040 FF |
177.0000 KRW |
173.0000 KRW |
179.0000 KRW |
176.0000 KRW |
| 2025-12-03 |
189.3419 KRW |
2,612,857.0199 FF |
186.0000 KRW |
185.0000 KRW |
192.0000 KRW |
187.0000 KRW |
| 2025-12-02 |
169.0463 KRW |
1,261,890.0315 FF |
168.0000 KRW |
167.0000 KRW |
172.0000 KRW |
171.0000 KRW |
| 2025-12-01 |
159.3443 KRW |
1,739,167.4835 FF |
156.0000 KRW |
155.0000 KRW |
163.0000 KRW |
160.0000 KRW |
| 2025-11-30 |
174.7572 KRW |
838,855.9558 FF |
178.0000 KRW |
172.0000 KRW |
179.0000 KRW |
173.0000 KRW |
| 2025-11-29 |
175.1515 KRW |
1,195,409.3818 FF |
176.0000 KRW |
173.0000 KRW |
178.0000 KRW |
175.0000 KRW |
| 2025-11-28 |
177.7442 KRW |
2,880,679.7194 FF |
184.0000 KRW |
172.0000 KRW |
186.0000 KRW |
174.0000 KRW |
| 2025-11-27 |
199.9602 KRW |
468,994.6948 FF |
202.0000 KRW |
198.0000 KRW |
202.0000 KRW |
201.0000 KRW |
| 2025-11-26 |
194.1573 KRW |
723,596.1911 FF |
195.0000 KRW |
192.0000 KRW |
197.0000 KRW |
193.0000 KRW |
| 2025-11-25 |
195.5512 KRW |
1,514,752.3157 FF |
193.0000 KRW |
192.0000 KRW |
200.0000 KRW |
197.0000 KRW |
| 2025-11-24 |
201.5771 KRW |
2,656,601.4035 FF |
191.0000 KRW |
190.0000 KRW |
209.0000 KRW |
207.0000 KRW |
| 2025-11-23 |
189.8006 KRW |
53,214.7074 FF |
189.0000 KRW |
189.0000 KRW |
190.0000 KRW |
190.0000 KRW |
| 2025-11-22 |
192.2936 KRW |
1,472,881.8641 FF |
191.0000 KRW |
187.0000 KRW |
195.0000 KRW |
189.0000 KRW |
| 2025-11-21 |
189.5595 KRW |
5,111,056.1981 FF |
193.0000 KRW |
181.0000 KRW |
197.0000 KRW |
189.0000 KRW |
| 2025-11-20 |
202.0135 KRW |
1,780,989.5896 FF |
207.0000 KRW |
196.0000 KRW |
207.0000 KRW |
204.0000 KRW |
| 2025-11-19 |
210.1155 KRW |
1,491,734.8507 FF |
214.0000 KRW |
206.0000 KRW |
215.0000 KRW |
210.0000 KRW |
| 2025-11-18 |
214.3765 KRW |
3,400,597.3002 FF |
210.0000 KRW |
206.0000 KRW |
220.0000 KRW |
214.0000 KRW |
| 2025-11-17 |
193.9342 KRW |
2,241,126.5506 FF |
195.0000 KRW |
189.0000 KRW |
199.0000 KRW |
190.0000 KRW |
| 2025-11-16 |
188.2786 KRW |
2,580,209.2518 FF |
199.0000 KRW |
178.0000 KRW |
199.0000 KRW |
182.0000 KRW |
| 2025-11-15 |
200.5364 KRW |
985,944.6977 FF |
207.0000 KRW |
192.0000 KRW |
209.0000 KRW |
195.0000 KRW |
| 2025-11-14 |
209.1652 KRW |
2,026,169.7194 FF |
204.0000 KRW |
202.0000 KRW |
215.0000 KRW |
213.0000 KRW |
| 2025-11-13 |
203.8652 KRW |
3,615,734.0322 FF |
212.0000 KRW |
188.0000 KRW |
216.0000 KRW |
196.0000 KRW |
| 2025-11-12 |
192.4400 KRW |
1,683,949.9742 FF |
194.0000 KRW |
185.0000 KRW |
200.0000 KRW |
196.0000 KRW |
| 2025-11-11 |
199.3122 KRW |
2,503,759.7167 FF |
198.0000 KRW |
191.0000 KRW |
203.0000 KRW |
193.0000 KRW |
| 2025-11-10 |
204.1034 KRW |
1,530,398.6373 FF |
203.0000 KRW |
198.0000 KRW |
210.0000 KRW |
209.0000 KRW |
| 2025-11-09 |
188.1531 KRW |
807,591.1759 FF |
186.0000 KRW |
186.0000 KRW |
192.0000 KRW |
192.0000 KRW |
| 2025-11-08 |
196.0422 KRW |
3,071,626.0101 FF |
202.0000 KRW |
187.0000 KRW |
204.0000 KRW |
197.0000 KRW |
| 2025-11-07 |
183.4428 KRW |
2,226,500.8749 FF |
180.0000 KRW |
177.0000 KRW |
192.0000 KRW |
190.0000 KRW |
| 2025-11-06 |
166.8375 KRW |
1,459,237.4300 FF |
168.0000 KRW |
163.0000 KRW |
171.0000 KRW |
169.0000 KRW |
| 2025-11-05 |
178.5865 KRW |
2,775,147.2513 FF |
177.0000 KRW |
175.0000 KRW |
183.0000 KRW |
180.0000 KRW |
| 2025-11-04 |
172.5111 KRW |
1,262,588.4675 FF |
176.0000 KRW |
166.0000 KRW |
177.0000 KRW |
172.0000 KRW |
| 2025-11-03 |
174.0416 KRW |
2,613,212.7035 FF |
175.0000 KRW |
166.0000 KRW |
181.0000 KRW |
175.0000 KRW |
| 2025-11-02 |
177.8703 KRW |
2,356,250.2202 FF |
177.0000 KRW |
175.0000 KRW |
182.0000 KRW |
179.0000 KRW |
| 2025-11-01 |
189.2073 KRW |
884,443.7150 FF |
188.0000 KRW |
187.0000 KRW |
192.0000 KRW |
187.0000 KRW |
| 2025-10-31 |
183.8095 KRW |
3,712,958.0106 FF |
191.0000 KRW |
176.0000 KRW |
192.0000 KRW |
190.0000 KRW |
| 2025-10-30 |
190.3988 KRW |
6,598,540.3782 FF |
203.0000 KRW |
184.0000 KRW |
203.0000 KRW |
186.0000 KRW |
| 2025-10-29 |
221.4437 KRW |
10,035,965.0108 FF |
208.0000 KRW |
206.0000 KRW |
234.0000 KRW |
232.0000 KRW |
| 2025-10-28 |
220.9335 KRW |
9,995,214.6290 FF |
223.0000 KRW |
208.0000 KRW |
231.0000 KRW |
212.0000 KRW |