Identifier on Bithumb: KRW-FLOCK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
94.5757 KRW |
7,372,750.0187 FLOCK |
93.4800 KRW |
91.7700 KRW |
98.5200 KRW |
92.5300 KRW |
| 2026-02-02 |
93.3989 KRW |
1,422,208.3850 FLOCK |
93.4800 KRW |
92.2100 KRW |
94.1600 KRW |
93.8800 KRW |
| 2026-02-01 |
91.8019 KRW |
2,089,285.3457 FLOCK |
93.0000 KRW |
90.2300 KRW |
93.5400 KRW |
92.2400 KRW |
| 2026-01-31 |
93.7823 KRW |
6,352,076.0361 FLOCK |
99.3700 KRW |
87.2600 KRW |
101.0000 KRW |
93.3600 KRW |
| 2026-01-30 |
107.5644 KRW |
1,122,468.1184 FLOCK |
107.0000 KRW |
107.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2026-01-29 |
107.6055 KRW |
2,189,117.1126 FLOCK |
112.0000 KRW |
105.0000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2026-01-28 |
119.0407 KRW |
1,477,639.9767 FLOCK |
120.0000 KRW |
115.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2026-01-27 |
118.2707 KRW |
1,355,559.1813 FLOCK |
117.0000 KRW |
116.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2026-01-26 |
111.7207 KRW |
1,215,854.1773 FLOCK |
111.0000 KRW |
110.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2026-01-25 |
118.9950 KRW |
3,828,556.5607 FLOCK |
124.0000 KRW |
112.0000 KRW |
127.0000 KRW |
113.0000 KRW |
| 2026-01-24 |
129.1082 KRW |
3,072,348.3285 FLOCK |
127.0000 KRW |
124.0000 KRW |
132.0000 KRW |
128.0000 KRW |
| 2026-01-23 |
115.2630 KRW |
1,591,934.8425 FLOCK |
112.0000 KRW |
111.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2026-01-22 |
104.6872 KRW |
177,269.9851 FLOCK |
105.0000 KRW |
104.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2026-01-21 |
105.7257 KRW |
841,895.5565 FLOCK |
106.0000 KRW |
104.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2026-01-20 |
108.9289 KRW |
436,311.2415 FLOCK |
110.0000 KRW |
108.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2026-01-19 |
114.7527 KRW |
940,490.5451 FLOCK |
115.0000 KRW |
113.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2026-01-18 |
132.4933 KRW |
383,534.1988 FLOCK |
131.0000 KRW |
131.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2026-01-17 |
132.6672 KRW |
129,631.7138 FLOCK |
134.0000 KRW |
131.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2026-01-16 |
132.6816 KRW |
246,208.2077 FLOCK |
134.0000 KRW |
131.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2026-01-15 |
134.2453 KRW |
783,584.0282 FLOCK |
137.0000 KRW |
130.0000 KRW |
138.0000 KRW |
131.0000 KRW |
| 2026-01-14 |
137.1691 KRW |
643,395.4242 FLOCK |
138.0000 KRW |
135.0000 KRW |
140.0000 KRW |
139.0000 KRW |
| 2026-01-13 |
133.3972 KRW |
1,533,791.2537 FLOCK |
130.0000 KRW |
130.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2026-01-12 |
130.5164 KRW |
444,383.4702 FLOCK |
130.0000 KRW |
129.0000 KRW |
133.0000 KRW |
129.0000 KRW |
| 2026-01-11 |
134.0154 KRW |
373,900.4228 FLOCK |
135.0000 KRW |
132.0000 KRW |
137.0000 KRW |
132.0000 KRW |
| 2026-01-10 |
133.5033 KRW |
437,474.2124 FLOCK |
133.0000 KRW |
133.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2026-01-09 |
135.7255 KRW |
1,235,224.5669 FLOCK |
134.0000 KRW |
133.0000 KRW |
140.0000 KRW |
133.0000 KRW |
| 2026-01-08 |
137.4002 KRW |
1,546,369.1010 FLOCK |
136.0000 KRW |
136.0000 KRW |
141.0000 KRW |
136.0000 KRW |
| 2026-01-07 |
136.3204 KRW |
1,077,618.5961 FLOCK |
139.0000 KRW |
134.0000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2026-01-06 |
137.2995 KRW |
2,721,198.9593 FLOCK |
140.0000 KRW |
133.0000 KRW |
141.0000 KRW |
138.0000 KRW |
| 2026-01-05 |
136.8979 KRW |
2,074,703.5149 FLOCK |
135.0000 KRW |
134.0000 KRW |
140.0000 KRW |
137.0000 KRW |
| 2026-01-04 |
131.4600 KRW |
1,482,277.3494 FLOCK |
130.0000 KRW |
129.0000 KRW |
136.0000 KRW |
133.0000 KRW |
| 2026-01-03 |
131.5577 KRW |
323,701.1327 FLOCK |
132.0000 KRW |
131.0000 KRW |
133.0000 KRW |
133.0000 KRW |
| 2026-01-02 |
132.2551 KRW |
769,581.9735 FLOCK |
129.0000 KRW |
129.0000 KRW |
134.0000 KRW |
134.0000 KRW |
| 2026-01-01 |
126.5612 KRW |
1,174,851.8855 FLOCK |
124.0000 KRW |
122.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2025-12-31 |
124.5558 KRW |
1,424,450.6802 FLOCK |
130.0000 KRW |
122.0000 KRW |
130.0000 KRW |
124.0000 KRW |
| 2025-12-30 |
139.3221 KRW |
354,459.2330 FLOCK |
140.0000 KRW |
138.0000 KRW |
141.0000 KRW |
139.0000 KRW |
| 2025-12-29 |
144.9069 KRW |
1,220,839.0035 FLOCK |
147.0000 KRW |
141.0000 KRW |
149.0000 KRW |
143.0000 KRW |
| 2025-12-28 |
139.7178 KRW |
1,348,334.4295 FLOCK |
141.0000 KRW |
136.0000 KRW |
143.0000 KRW |
138.0000 KRW |
| 2025-12-27 |
154.7927 KRW |
2,685,455.9378 FLOCK |
151.0000 KRW |
148.0000 KRW |
162.0000 KRW |
151.0000 KRW |
| 2025-12-26 |
165.8364 KRW |
2,694,646.3312 FLOCK |
170.0000 KRW |
161.0000 KRW |
171.0000 KRW |
165.0000 KRW |
| 2025-12-25 |
152.9077 KRW |
1,161,808.6505 FLOCK |
147.0000 KRW |
146.0000 KRW |
157.0000 KRW |
152.0000 KRW |
| 2025-12-24 |
139.3022 KRW |
220,672.1128 FLOCK |
139.0000 KRW |
138.0000 KRW |
142.0000 KRW |
138.0000 KRW |
| 2025-12-23 |
129.3384 KRW |
162,342.9311 FLOCK |
125.0000 KRW |
125.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2025-12-22 |
131.2611 KRW |
67,632.2738 FLOCK |
133.0000 KRW |
129.0000 KRW |
133.0000 KRW |
129.0000 KRW |
| 2025-12-21 |
130.4882 KRW |
160,675.5847 FLOCK |
131.0000 KRW |
129.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2025-12-20 |
139.7630 KRW |
833,541.0125 FLOCK |
135.0000 KRW |
135.0000 KRW |
142.0000 KRW |
140.0000 KRW |
| 2025-12-19 |
129.8784 KRW |
154,378.7888 FLOCK |
129.0000 KRW |
128.0000 KRW |
132.0000 KRW |
131.0000 KRW |
| 2025-12-18 |
126.6743 KRW |
452,861.1308 FLOCK |
129.0000 KRW |
120.0000 KRW |
130.0000 KRW |
121.0000 KRW |
| 2025-12-17 |
125.0959 KRW |
478,422.3904 FLOCK |
134.0000 KRW |
122.0000 KRW |
135.0000 KRW |
125.0000 KRW |
| 2025-12-16 |
133.8621 KRW |
171,533.8766 FLOCK |
134.0000 KRW |
132.0000 KRW |
135.0000 KRW |
133.0000 KRW |