Identifier on Bithumb: KRW-FITFI
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-03-25 |
2.7266 KRW |
199,233,201.2583 FITFI |
2.6210 KRW |
2.5620 KRW |
2.9330 KRW |
2.5670 KRW |
2025-03-24 |
2.6091 KRW |
4,661,712.5755 FITFI |
2.6250 KRW |
2.5910 KRW |
2.6250 KRW |
2.6020 KRW |
2025-03-23 |
2.5456 KRW |
52,548,902.1904 FITFI |
2.6310 KRW |
2.4900 KRW |
2.6310 KRW |
2.5460 KRW |
2025-03-22 |
2.6031 KRW |
9,305,243.5601 FITFI |
2.6310 KRW |
2.5820 KRW |
2.6310 KRW |
2.5950 KRW |
2025-03-21 |
2.6602 KRW |
10,241,638.7874 FITFI |
2.7060 KRW |
2.6300 KRW |
2.7060 KRW |
2.6490 KRW |
2025-03-20 |
2.8279 KRW |
273,262,033.8912 FITFI |
2.7170 KRW |
2.7100 KRW |
2.9570 KRW |
2.7560 KRW |
2025-03-19 |
2.6230 KRW |
62,824,988.5801 FITFI |
2.5300 KRW |
2.5240 KRW |
2.7450 KRW |
2.5860 KRW |
2025-03-18 |
2.5774 KRW |
24,724,886.3704 FITFI |
2.5330 KRW |
2.4920 KRW |
2.6530 KRW |
2.4930 KRW |
2025-03-17 |
2.6221 KRW |
5,762,016.9338 FITFI |
2.6670 KRW |
2.5950 KRW |
2.6670 KRW |
2.6030 KRW |
2025-03-16 |
2.6192 KRW |
54,700,749.1773 FITFI |
2.5550 KRW |
2.5230 KRW |
2.7010 KRW |
2.5650 KRW |
2025-03-15 |
2.4356 KRW |
17,308,860.0994 FITFI |
2.3890 KRW |
2.3890 KRW |
2.4830 KRW |
2.4640 KRW |
2025-03-14 |
2.3580 KRW |
3,508,295.5762 FITFI |
2.3540 KRW |
2.3430 KRW |
2.3790 KRW |
2.3610 KRW |
2025-03-13 |
2.3795 KRW |
25,240,088.0334 FITFI |
2.3390 KRW |
2.3380 KRW |
2.4060 KRW |
2.3600 KRW |
2025-03-12 |
2.3550 KRW |
3,223,394.9178 FITFI |
2.3680 KRW |
2.3420 KRW |
2.3690 KRW |
2.3430 KRW |
2025-03-11 |
2.2832 KRW |
15,879,277.5821 FITFI |
2.2970 KRW |
2.2640 KRW |
2.3330 KRW |
2.3110 KRW |
2025-03-10 |
2.3601 KRW |
22,890,215.9098 FITFI |
2.4680 KRW |
2.3000 KRW |
2.4750 KRW |
2.3590 KRW |
2025-03-09 |
2.4975 KRW |
25,647,632.4851 FITFI |
2.6060 KRW |
2.4090 KRW |
2.6060 KRW |
2.5050 KRW |
2025-03-08 |
2.6339 KRW |
6,055,228.6944 FITFI |
2.6340 KRW |
2.6160 KRW |
2.6590 KRW |
2.6160 KRW |
2025-03-07 |
2.7224 KRW |
7,220,814.8852 FITFI |
2.7450 KRW |
2.6790 KRW |
2.7460 KRW |
2.6790 KRW |
2025-03-06 |
2.7813 KRW |
17,116,805.4945 FITFI |
2.8080 KRW |
2.7000 KRW |
2.8520 KRW |
2.7280 KRW |
2025-03-05 |
2.7988 KRW |
11,695,651.4021 FITFI |
2.8450 KRW |
2.7680 KRW |
2.8540 KRW |
2.7700 KRW |
2025-03-04 |
2.8455 KRW |
51,181,463.7704 FITFI |
2.7930 KRW |
2.7600 KRW |
2.9460 KRW |
2.8580 KRW |
2025-03-03 |
3.2259 KRW |
122,600,074.8764 FITFI |
3.2020 KRW |
2.9300 KRW |
3.5140 KRW |
2.9460 KRW |
2025-03-02 |
3.1588 KRW |
47,373,732.6596 FITFI |
3.0940 KRW |
3.0830 KRW |
3.2380 KRW |
3.2000 KRW |
2025-03-01 |
3.1426 KRW |
14,454,370.3716 FITFI |
3.1160 KRW |
3.1150 KRW |
3.1750 KRW |
3.1420 KRW |
2025-02-28 |
3.0601 KRW |
13,415,978.1944 FITFI |
3.0330 KRW |
3.0000 KRW |
3.0940 KRW |
3.0620 KRW |
2025-02-27 |
3.1998 KRW |
72,107,284.9002 FITFI |
3.2730 KRW |
3.1430 KRW |
3.4000 KRW |
3.1600 KRW |
2025-02-26 |
3.2510 KRW |
8,382,660.1585 FITFI |
3.2730 KRW |
3.1980 KRW |
3.3250 KRW |
3.2160 KRW |
2025-02-25 |
3.2405 KRW |
109,442,166.8157 FITFI |
3.1580 KRW |
3.1070 KRW |
3.5000 KRW |
3.2600 KRW |
2025-02-24 |
3.3868 KRW |
38,510,252.4383 FITFI |
3.4670 KRW |
3.3400 KRW |
3.4670 KRW |
3.3400 KRW |
2025-02-23 |
3.4688 KRW |
30,307,710.7370 FITFI |
3.4310 KRW |
3.4230 KRW |
3.5170 KRW |
3.5170 KRW |
2025-02-22 |
3.4278 KRW |
13,944,739.2087 FITFI |
3.4170 KRW |
3.3980 KRW |
3.4680 KRW |
3.4570 KRW |
2025-02-21 |
3.4932 KRW |
37,673,367.1158 FITFI |
3.5300 KRW |
3.3710 KRW |
3.5990 KRW |
3.4270 KRW |
2025-02-20 |
3.4826 KRW |
6,714,933.4265 FITFI |
3.4940 KRW |
3.4690 KRW |
3.5090 KRW |
3.4860 KRW |
2025-02-19 |
3.4775 KRW |
23,622,113.5020 FITFI |
3.5160 KRW |
3.4230 KRW |
3.5280 KRW |
3.4600 KRW |
2025-02-18 |
3.5256 KRW |
19,837,453.0525 FITFI |
3.5410 KRW |
3.5000 KRW |
3.5660 KRW |
3.5270 KRW |
2025-02-17 |
3.5566 KRW |
12,621,147.0197 FITFI |
3.6020 KRW |
3.5090 KRW |
3.6040 KRW |
3.5130 KRW |
2025-02-16 |
3.6001 KRW |
11,691,829.3528 FITFI |
3.6340 KRW |
3.5500 KRW |
3.6540 KRW |
3.5800 KRW |
2025-02-15 |
3.7122 KRW |
11,214,010.3062 FITFI |
3.6850 KRW |
3.6470 KRW |
3.7750 KRW |
3.7070 KRW |
2025-02-14 |
3.6772 KRW |
72,030,068.9425 FITFI |
3.6160 KRW |
3.5620 KRW |
3.8090 KRW |
3.6400 KRW |
2025-02-13 |
3.6398 KRW |
26,511,776.5663 FITFI |
3.6660 KRW |
3.6010 KRW |
3.6750 KRW |
3.6020 KRW |
2025-02-12 |
3.6267 KRW |
130,334,640.7413 FITFI |
3.5880 KRW |
3.4510 KRW |
3.7920 KRW |
3.7210 KRW |
2025-02-11 |
3.6206 KRW |
96,901,868.9601 FITFI |
3.7660 KRW |
3.5520 KRW |
3.7880 KRW |
3.6260 KRW |
2025-02-10 |
3.7664 KRW |
22,435,845.3208 FITFI |
3.7570 KRW |
3.7100 KRW |
3.8600 KRW |
3.7460 KRW |
2025-02-09 |
3.9081 KRW |
142,510,987.9810 FITFI |
3.8620 KRW |
3.6110 KRW |
4.2430 KRW |
3.6290 KRW |
2025-02-08 |
3.7654 KRW |
12,539,325.9216 FITFI |
3.8010 KRW |
3.7500 KRW |
3.8040 KRW |
3.7890 KRW |
2025-02-07 |
3.9191 KRW |
35,072,493.9391 FITFI |
3.9300 KRW |
3.7200 KRW |
4.0600 KRW |
3.7360 KRW |
2025-02-06 |
3.8873 KRW |
29,431,938.2011 FITFI |
3.9980 KRW |
3.8100 KRW |
4.0100 KRW |
3.8450 KRW |
2025-02-05 |
4.1196 KRW |
18,469,380.1978 FITFI |
4.1610 KRW |
4.0730 KRW |
4.1730 KRW |
4.1030 KRW |
2025-02-04 |
4.2153 KRW |
68,244,419.8380 FITFI |
4.3250 KRW |
4.1180 KRW |
4.4200 KRW |
4.1530 KRW |