Identifier on Bithumb: KRW-FLOCK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
312.0285 KRW |
1,152,263.6552 FLOCK |
322.0000 KRW |
304.0000 KRW |
323.0000 KRW |
306.0000 KRW |
| 2025-10-15 |
324.4547 KRW |
577,988.3437 FLOCK |
329.0000 KRW |
318.0000 KRW |
333.0000 KRW |
322.0000 KRW |
| 2025-10-14 |
347.3346 KRW |
981,967.0223 FLOCK |
332.0000 KRW |
330.0000 KRW |
359.0000 KRW |
345.0000 KRW |
| 2025-10-13 |
353.3581 KRW |
1,284,194.6292 FLOCK |
350.0000 KRW |
346.0000 KRW |
361.0000 KRW |
356.0000 KRW |
| 2025-10-12 |
315.7374 KRW |
1,155,152.5692 FLOCK |
302.0000 KRW |
301.0000 KRW |
325.0000 KRW |
315.0000 KRW |
| 2025-10-11 |
312.5066 KRW |
889,355.6576 FLOCK |
319.0000 KRW |
297.0000 KRW |
323.0000 KRW |
298.0000 KRW |
| 2025-10-10 |
318.2749 KRW |
4,058,290.0719 FLOCK |
380.0000 KRW |
230.0000 KRW |
391.0000 KRW |
293.0000 KRW |
| 2025-10-09 |
390.6652 KRW |
596,731.9459 FLOCK |
391.0000 KRW |
388.0000 KRW |
395.0000 KRW |
389.0000 KRW |
| 2025-10-08 |
403.3805 KRW |
447,602.8460 FLOCK |
403.0000 KRW |
401.0000 KRW |
406.0000 KRW |
402.0000 KRW |
| 2025-10-07 |
405.7274 KRW |
826,587.5702 FLOCK |
410.0000 KRW |
400.0000 KRW |
412.0000 KRW |
401.0000 KRW |
| 2025-10-06 |
414.6027 KRW |
924,603.6214 FLOCK |
414.0000 KRW |
411.0000 KRW |
418.0000 KRW |
413.0000 KRW |
| 2025-10-05 |
413.6601 KRW |
745,516.3660 FLOCK |
413.0000 KRW |
409.0000 KRW |
420.0000 KRW |
410.0000 KRW |
| 2025-10-04 |
410.0841 KRW |
393,099.3287 FLOCK |
411.0000 KRW |
407.0000 KRW |
415.0000 KRW |
412.0000 KRW |
| 2025-10-03 |
409.3351 KRW |
1,233,787.6909 FLOCK |
406.0000 KRW |
403.0000 KRW |
414.0000 KRW |
408.0000 KRW |
| 2025-10-02 |
404.0560 KRW |
1,135,069.6880 FLOCK |
397.0000 KRW |
396.0000 KRW |
408.0000 KRW |
408.0000 KRW |
| 2025-10-01 |
391.8394 KRW |
769,527.4767 FLOCK |
388.0000 KRW |
387.0000 KRW |
396.0000 KRW |
390.0000 KRW |
| 2025-09-30 |
381.3986 KRW |
762,989.3630 FLOCK |
381.0000 KRW |
374.0000 KRW |
386.0000 KRW |
380.0000 KRW |
| 2025-09-29 |
394.9565 KRW |
2,029,215.4812 FLOCK |
398.0000 KRW |
385.0000 KRW |
407.0000 KRW |
401.0000 KRW |
| 2025-09-28 |
429.4459 KRW |
5,359,497.1571 FLOCK |
401.0000 KRW |
399.0000 KRW |
443.0000 KRW |
429.0000 KRW |
| 2025-09-27 |
411.7639 KRW |
1,417,642.7962 FLOCK |
419.0000 KRW |
406.0000 KRW |
420.0000 KRW |
411.0000 KRW |
| 2025-09-26 |
423.2070 KRW |
1,336,572.2069 FLOCK |
423.0000 KRW |
415.0000 KRW |
433.0000 KRW |
418.0000 KRW |
| 2025-09-25 |
412.3414 KRW |
2,572,150.5594 FLOCK |
420.0000 KRW |
401.0000 KRW |
425.0000 KRW |
403.0000 KRW |
| 2025-09-24 |
444.8120 KRW |
2,645,646.1016 FLOCK |
449.0000 KRW |
436.0000 KRW |
454.0000 KRW |
451.0000 KRW |
| 2025-09-23 |
422.6914 KRW |
4,089,307.0993 FLOCK |
381.0000 KRW |
379.0000 KRW |
448.0000 KRW |
442.0000 KRW |
| 2025-09-22 |
400.7083 KRW |
1,171,629.0472 FLOCK |
406.0000 KRW |
390.0000 KRW |
412.0000 KRW |
393.0000 KRW |
| 2025-09-21 |
470.0075 KRW |
698,184.6100 FLOCK |
475.0000 KRW |
465.0000 KRW |
476.0000 KRW |
469.0000 KRW |
| 2025-09-20 |
469.8141 KRW |
788,342.0695 FLOCK |
466.0000 KRW |
461.0000 KRW |
483.0000 KRW |
477.0000 KRW |
| 2025-09-19 |
468.2475 KRW |
729,937.1454 FLOCK |
474.0000 KRW |
465.0000 KRW |
476.0000 KRW |
467.0000 KRW |
| 2025-09-18 |
488.9502 KRW |
926,973.4907 FLOCK |
489.0000 KRW |
481.0000 KRW |
497.0000 KRW |
488.0000 KRW |
| 2025-09-17 |
491.0261 KRW |
1,205,052.8353 FLOCK |
489.0000 KRW |
482.0000 KRW |
499.0000 KRW |
498.0000 KRW |
| 2025-09-16 |
518.6070 KRW |
1,658,914.3169 FLOCK |
520.0000 KRW |
513.0000 KRW |
525.0000 KRW |
524.0000 KRW |
| 2025-09-15 |
494.5797 KRW |
5,180,580.0751 FLOCK |
498.0000 KRW |
485.0000 KRW |
506.0000 KRW |
504.0000 KRW |
| 2025-09-14 |
488.6208 KRW |
1,592,521.4880 FLOCK |
484.0000 KRW |
480.0000 KRW |
495.0000 KRW |
488.0000 KRW |
| 2025-09-13 |
510.3695 KRW |
1,162,981.6074 FLOCK |
513.0000 KRW |
503.0000 KRW |
520.0000 KRW |
513.0000 KRW |
| 2025-09-12 |
522.2728 KRW |
3,077,602.4166 FLOCK |
528.0000 KRW |
512.0000 KRW |
535.0000 KRW |
524.0000 KRW |
| 2025-09-11 |
483.9492 KRW |
2,228,535.9303 FLOCK |
495.0000 KRW |
475.0000 KRW |
495.0000 KRW |
487.0000 KRW |
| 2025-09-10 |
512.0575 KRW |
4,147,622.8949 FLOCK |
526.0000 KRW |
501.0000 KRW |
531.0000 KRW |
516.0000 KRW |
| 2025-09-09 |
571.0339 KRW |
9,444,060.2176 FLOCK |
587.0000 KRW |
549.0000 KRW |
595.0000 KRW |
576.0000 KRW |
| 2025-09-08 |
414.7164 KRW |
20,661,113.3703 FLOCK |
369.0000 KRW |
354.0000 KRW |
459.0000 KRW |
452.0000 KRW |
| 2025-09-07 |
383.7415 KRW |
2,418,639.1051 FLOCK |
381.0000 KRW |
378.0000 KRW |
391.0000 KRW |
383.0000 KRW |
| 2025-09-06 |
406.4486 KRW |
7,693,536.1802 FLOCK |
394.0000 KRW |
379.0000 KRW |
422.0000 KRW |
379.0000 KRW |
| 2025-09-05 |
380.0581 KRW |
3,208,463.9850 FLOCK |
377.0000 KRW |
372.0000 KRW |
388.0000 KRW |
376.0000 KRW |
| 2025-09-04 |
404.2821 KRW |
2,205,050.3745 FLOCK |
410.0000 KRW |
392.0000 KRW |
417.0000 KRW |
403.0000 KRW |
| 2025-09-03 |
398.6913 KRW |
7,298,985.8508 FLOCK |
416.0000 KRW |
378.0000 KRW |
426.0000 KRW |
386.0000 KRW |
| 2025-09-02 |
355.3519 KRW |
2,653,981.3016 FLOCK |
346.0000 KRW |
343.0000 KRW |
375.0000 KRW |
375.0000 KRW |
| 2025-09-01 |
334.5519 KRW |
2,167,879.7076 FLOCK |
343.0000 KRW |
321.0000 KRW |
345.0000 KRW |
325.0000 KRW |
| 2025-08-31 |
364.5708 KRW |
1,978,711.2118 FLOCK |
365.0000 KRW |
358.0000 KRW |
371.0000 KRW |
367.0000 KRW |
| 2025-08-30 |
393.8169 KRW |
4,234,071.2807 FLOCK |
403.0000 KRW |
375.0000 KRW |
413.0000 KRW |
379.0000 KRW |
| 2025-08-29 |
389.2850 KRW |
9,150,544.3398 FLOCK |
370.0000 KRW |
361.0000 KRW |
410.0000 KRW |
395.0000 KRW |
| 2025-08-28 |
357.2520 KRW |
10,066,884.6225 FLOCK |
353.0000 KRW |
339.0000 KRW |
382.0000 KRW |
342.0000 KRW |