Identifier on Bithumb: KRW-FLOCK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
179.4851 KRW |
396,472.1287 FLOCK |
179.0000 KRW |
177.0000 KRW |
183.0000 KRW |
178.0000 KRW |
| 2025-12-04 |
188.9227 KRW |
196,636.5579 FLOCK |
188.0000 KRW |
185.0000 KRW |
191.0000 KRW |
188.0000 KRW |
| 2025-12-03 |
189.4134 KRW |
372,069.7878 FLOCK |
189.0000 KRW |
188.0000 KRW |
192.0000 KRW |
191.0000 KRW |
| 2025-12-02 |
192.4156 KRW |
1,060,025.8960 FLOCK |
188.0000 KRW |
188.0000 KRW |
197.0000 KRW |
191.0000 KRW |
| 2025-12-01 |
179.5061 KRW |
623,549.9025 FLOCK |
184.0000 KRW |
177.0000 KRW |
184.0000 KRW |
178.0000 KRW |
| 2025-11-30 |
195.3519 KRW |
67,918.1026 FLOCK |
193.0000 KRW |
193.0000 KRW |
197.0000 KRW |
196.0000 KRW |
| 2025-11-29 |
194.4255 KRW |
357,292.8226 FLOCK |
196.0000 KRW |
193.0000 KRW |
199.0000 KRW |
193.0000 KRW |
| 2025-11-28 |
202.8807 KRW |
294,622.2908 FLOCK |
207.0000 KRW |
200.0000 KRW |
208.0000 KRW |
205.0000 KRW |
| 2025-11-27 |
207.1456 KRW |
388,694.5607 FLOCK |
207.0000 KRW |
205.0000 KRW |
211.0000 KRW |
209.0000 KRW |
| 2025-11-26 |
197.5063 KRW |
1,730,244.6213 FLOCK |
193.0000 KRW |
193.0000 KRW |
201.0000 KRW |
199.0000 KRW |
| 2025-11-25 |
198.0476 KRW |
1,650,479.4548 FLOCK |
193.0000 KRW |
192.0000 KRW |
202.0000 KRW |
199.0000 KRW |
| 2025-11-24 |
197.1676 KRW |
615,040.5796 FLOCK |
194.0000 KRW |
193.0000 KRW |
201.0000 KRW |
200.0000 KRW |
| 2025-11-23 |
200.1251 KRW |
528,499.1085 FLOCK |
201.0000 KRW |
199.0000 KRW |
201.0000 KRW |
199.0000 KRW |
| 2025-11-22 |
211.9797 KRW |
2,811,034.9164 FLOCK |
210.0000 KRW |
206.0000 KRW |
218.0000 KRW |
216.0000 KRW |
| 2025-11-21 |
194.6101 KRW |
3,383,475.6346 FLOCK |
188.0000 KRW |
187.0000 KRW |
202.0000 KRW |
194.0000 KRW |
| 2025-11-20 |
205.3243 KRW |
1,350,681.0684 FLOCK |
219.0000 KRW |
198.0000 KRW |
219.0000 KRW |
202.0000 KRW |
| 2025-11-19 |
206.9348 KRW |
1,268,832.2513 FLOCK |
219.0000 KRW |
200.0000 KRW |
220.0000 KRW |
210.0000 KRW |
| 2025-11-18 |
222.4079 KRW |
328,941.7194 FLOCK |
215.0000 KRW |
214.0000 KRW |
226.0000 KRW |
226.0000 KRW |
| 2025-11-17 |
227.3305 KRW |
716,573.1355 FLOCK |
235.0000 KRW |
219.0000 KRW |
236.0000 KRW |
223.0000 KRW |
| 2025-11-16 |
236.8357 KRW |
893,029.4859 FLOCK |
247.0000 KRW |
230.0000 KRW |
247.0000 KRW |
234.0000 KRW |
| 2025-11-15 |
254.4915 KRW |
302,713.2874 FLOCK |
259.0000 KRW |
251.0000 KRW |
259.0000 KRW |
253.0000 KRW |
| 2025-11-14 |
256.5139 KRW |
463,544.0565 FLOCK |
254.0000 KRW |
252.0000 KRW |
260.0000 KRW |
253.0000 KRW |
| 2025-11-13 |
271.0315 KRW |
998,934.2518 FLOCK |
284.0000 KRW |
263.0000 KRW |
286.0000 KRW |
268.0000 KRW |
| 2025-11-12 |
280.8297 KRW |
616,138.4242 FLOCK |
286.0000 KRW |
277.0000 KRW |
289.0000 KRW |
280.0000 KRW |
| 2025-11-11 |
286.1088 KRW |
432,105.5449 FLOCK |
292.0000 KRW |
281.0000 KRW |
293.0000 KRW |
283.0000 KRW |
| 2025-11-10 |
298.2042 KRW |
483,698.9562 FLOCK |
298.0000 KRW |
295.0000 KRW |
303.0000 KRW |
298.0000 KRW |
| 2025-11-09 |
300.5137 KRW |
554,357.0073 FLOCK |
297.0000 KRW |
297.0000 KRW |
304.0000 KRW |
301.0000 KRW |
| 2025-11-08 |
299.1326 KRW |
938,094.8273 FLOCK |
303.0000 KRW |
295.0000 KRW |
304.0000 KRW |
302.0000 KRW |
| 2025-11-07 |
316.1196 KRW |
2,028,830.7451 FLOCK |
301.0000 KRW |
298.0000 KRW |
325.0000 KRW |
321.0000 KRW |
| 2025-11-06 |
296.1534 KRW |
2,987,272.9975 FLOCK |
293.0000 KRW |
287.0000 KRW |
306.0000 KRW |
294.0000 KRW |
| 2025-11-05 |
296.0283 KRW |
1,313,020.6232 FLOCK |
288.0000 KRW |
288.0000 KRW |
304.0000 KRW |
304.0000 KRW |
| 2025-11-04 |
310.9437 KRW |
1,264,107.9451 FLOCK |
310.0000 KRW |
300.0000 KRW |
320.0000 KRW |
304.0000 KRW |
| 2025-11-03 |
302.7040 KRW |
1,935,543.1689 FLOCK |
307.0000 KRW |
290.0000 KRW |
312.0000 KRW |
299.0000 KRW |
| 2025-11-02 |
356.6294 KRW |
2,008,759.0051 FLOCK |
358.0000 KRW |
349.0000 KRW |
366.0000 KRW |
357.0000 KRW |
| 2025-11-01 |
382.7736 KRW |
2,915,622.4480 FLOCK |
371.0000 KRW |
370.0000 KRW |
395.0000 KRW |
386.0000 KRW |
| 2025-10-31 |
341.2488 KRW |
1,018,906.9669 FLOCK |
349.0000 KRW |
336.0000 KRW |
349.0000 KRW |
339.0000 KRW |
| 2025-10-30 |
319.6501 KRW |
1,509,140.3020 FLOCK |
322.0000 KRW |
315.0000 KRW |
326.0000 KRW |
321.0000 KRW |
| 2025-10-29 |
354.3479 KRW |
3,688,755.2175 FLOCK |
350.0000 KRW |
342.0000 KRW |
370.0000 KRW |
367.0000 KRW |
| 2025-10-28 |
388.4425 KRW |
14,236,539.1348 FLOCK |
378.0000 KRW |
363.0000 KRW |
410.0000 KRW |
386.0000 KRW |
| 2025-10-27 |
379.0804 KRW |
9,285,042.1744 FLOCK |
346.0000 KRW |
340.0000 KRW |
427.0000 KRW |
406.0000 KRW |
| 2025-10-26 |
318.7256 KRW |
1,892,734.7083 FLOCK |
315.0000 KRW |
313.0000 KRW |
323.0000 KRW |
319.0000 KRW |
| 2025-10-25 |
321.5763 KRW |
1,388,791.6482 FLOCK |
303.0000 KRW |
300.0000 KRW |
335.0000 KRW |
334.0000 KRW |
| 2025-10-24 |
298.4521 KRW |
1,846,498.9046 FLOCK |
290.0000 KRW |
286.0000 KRW |
306.0000 KRW |
301.0000 KRW |
| 2025-10-23 |
274.6093 KRW |
209,324.4899 FLOCK |
271.0000 KRW |
271.0000 KRW |
277.0000 KRW |
275.0000 KRW |
| 2025-10-22 |
273.5745 KRW |
860,586.6830 FLOCK |
285.0000 KRW |
264.0000 KRW |
287.0000 KRW |
267.0000 KRW |
| 2025-10-21 |
305.0539 KRW |
730,686.2466 FLOCK |
306.0000 KRW |
296.0000 KRW |
311.0000 KRW |
297.0000 KRW |
| 2025-10-20 |
294.9857 KRW |
604,921.0679 FLOCK |
299.0000 KRW |
291.0000 KRW |
301.0000 KRW |
295.0000 KRW |
| 2025-10-19 |
297.5224 KRW |
572,342.7936 FLOCK |
298.0000 KRW |
292.0000 KRW |
302.0000 KRW |
294.0000 KRW |
| 2025-10-18 |
292.4532 KRW |
677,722.3801 FLOCK |
295.0000 KRW |
290.0000 KRW |
296.0000 KRW |
292.0000 KRW |
| 2025-10-17 |
299.7119 KRW |
891,244.8089 FLOCK |
298.0000 KRW |
296.0000 KRW |
306.0000 KRW |
301.0000 KRW |