Identifier on Bithumb: KRW-FLOCK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
443.2879 KRW |
12,478,764.9610 FLOCK |
458.0000 KRW |
390.0000 KRW |
492.0000 KRW |
396.0000 KRW |
| 2025-08-26 |
522.0162 KRW |
13,585,887.3237 FLOCK |
535.0000 KRW |
452.0000 KRW |
561.0000 KRW |
470.0000 KRW |
| 2025-08-25 |
627.2614 KRW |
45,592,770.8575 FLOCK |
568.0000 KRW |
557.0000 KRW |
693.0000 KRW |
683.0000 KRW |
| 2025-08-24 |
461.5420 KRW |
20,773,683.5193 FLOCK |
429.0000 KRW |
415.0000 KRW |
491.0000 KRW |
416.0000 KRW |
| 2025-08-23 |
515.6829 KRW |
23,923,738.6144 FLOCK |
472.0000 KRW |
471.0000 KRW |
554.0000 KRW |
493.0000 KRW |
| 2025-08-22 |
434.5031 KRW |
28,023,443.7167 FLOCK |
412.0000 KRW |
400.0000 KRW |
463.0000 KRW |
409.0000 KRW |
| 2025-08-21 |
350.3000 KRW |
14,153,085.8257 FLOCK |
359.0000 KRW |
325.0000 KRW |
372.0000 KRW |
337.0000 KRW |
| 2025-08-20 |
290.0666 KRW |
8,719,586.5971 FLOCK |
252.0000 KRW |
251.0000 KRW |
304.0000 KRW |
295.0000 KRW |
| 2025-08-19 |
264.5917 KRW |
2,609,807.3194 FLOCK |
269.0000 KRW |
252.0000 KRW |
275.0000 KRW |
254.0000 KRW |
| 2025-08-18 |
264.2625 KRW |
5,118,348.7189 FLOCK |
259.0000 KRW |
255.0000 KRW |
274.0000 KRW |
256.0000 KRW |
| 2025-08-17 |
285.0457 KRW |
22,917,210.2150 FLOCK |
263.0000 KRW |
263.0000 KRW |
317.0000 KRW |
274.0000 KRW |
| 2025-08-16 |
261.2961 KRW |
306,673.6791 FLOCK |
263.0000 KRW |
258.0000 KRW |
263.0000 KRW |
262.0000 KRW |
| 2025-08-15 |
261.8341 KRW |
922,064.4960 FLOCK |
258.0000 KRW |
254.0000 KRW |
268.0000 KRW |
263.0000 KRW |
| 2025-08-14 |
264.7691 KRW |
2,341,697.5797 FLOCK |
272.0000 KRW |
255.0000 KRW |
277.0000 KRW |
257.0000 KRW |
| 2025-08-13 |
267.1238 KRW |
4,631,209.6778 FLOCK |
259.0000 KRW |
258.0000 KRW |
275.0000 KRW |
266.0000 KRW |
| 2025-08-12 |
269.6129 KRW |
14,525,889.4427 FLOCK |
260.0000 KRW |
248.0000 KRW |
295.0000 KRW |
252.0000 KRW |
| 2025-08-11 |
235.3651 KRW |
525,861.1909 FLOCK |
235.0000 KRW |
230.0000 KRW |
242.0000 KRW |
231.0000 KRW |
| 2025-08-10 |
240.4268 KRW |
427,266.5274 FLOCK |
239.0000 KRW |
237.0000 KRW |
244.0000 KRW |
244.0000 KRW |
| 2025-08-09 |
246.8729 KRW |
1,663,712.2881 FLOCK |
246.0000 KRW |
242.0000 KRW |
250.0000 KRW |
250.0000 KRW |
| 2025-08-08 |
234.0711 KRW |
571,307.7800 FLOCK |
233.0000 KRW |
230.0000 KRW |
238.0000 KRW |
236.0000 KRW |
| 2025-08-07 |
236.5224 KRW |
1,990,682.1770 FLOCK |
230.0000 KRW |
228.0000 KRW |
244.0000 KRW |
236.0000 KRW |
| 2025-08-06 |
227.3471 KRW |
246,285.0649 FLOCK |
227.0000 KRW |
225.0000 KRW |
229.0000 KRW |
227.0000 KRW |
| 2025-08-05 |
222.9971 KRW |
793,450.7254 FLOCK |
226.0000 KRW |
221.0000 KRW |
227.0000 KRW |
226.0000 KRW |
| 2025-08-04 |
233.7702 KRW |
2,145,704.3350 FLOCK |
230.0000 KRW |
229.0000 KRW |
238.0000 KRW |
236.0000 KRW |
| 2025-08-03 |
227.7239 KRW |
204,280.9107 FLOCK |
226.0000 KRW |
225.0000 KRW |
230.0000 KRW |
229.0000 KRW |
| 2025-08-02 |
224.7501 KRW |
1,125,495.2024 FLOCK |
226.0000 KRW |
221.0000 KRW |
230.0000 KRW |
222.0000 KRW |
| 2025-08-01 |
230.3596 KRW |
1,413,119.8298 FLOCK |
229.0000 KRW |
226.0000 KRW |
237.0000 KRW |
230.0000 KRW |
| 2025-07-31 |
239.0519 KRW |
1,213,499.6394 FLOCK |
242.0000 KRW |
234.0000 KRW |
244.0000 KRW |
235.0000 KRW |
| 2025-07-30 |
242.7619 KRW |
1,431,638.2263 FLOCK |
243.0000 KRW |
236.0000 KRW |
248.0000 KRW |
246.0000 KRW |
| 2025-07-29 |
263.2819 KRW |
8,132,889.0645 FLOCK |
258.0000 KRW |
245.0000 KRW |
280.0000 KRW |
248.0000 KRW |
| 2025-07-28 |
239.8480 KRW |
1,719,507.9345 FLOCK |
241.0000 KRW |
236.0000 KRW |
245.0000 KRW |
240.0000 KRW |
| 2025-07-27 |
253.4151 KRW |
9,607,611.5239 FLOCK |
239.0000 KRW |
239.0000 KRW |
267.0000 KRW |
254.0000 KRW |
| 2025-07-26 |
239.7362 KRW |
1,206,292.9311 FLOCK |
237.0000 KRW |
235.0000 KRW |
244.0000 KRW |
236.0000 KRW |
| 2025-07-25 |
239.0071 KRW |
593,907.3444 FLOCK |
235.0000 KRW |
234.0000 KRW |
244.0000 KRW |
244.0000 KRW |
| 2025-07-24 |
240.5039 KRW |
1,313,068.2787 FLOCK |
249.0000 KRW |
236.0000 KRW |
249.0000 KRW |
236.0000 KRW |
| 2025-07-23 |
273.5597 KRW |
8,611,730.6024 FLOCK |
262.0000 KRW |
255.0000 KRW |
293.0000 KRW |
263.0000 KRW |
| 2025-07-22 |
247.8402 KRW |
3,719,630.6846 FLOCK |
242.0000 KRW |
241.0000 KRW |
261.0000 KRW |
257.0000 KRW |
| 2025-07-21 |
245.9711 KRW |
2,016,703.9997 FLOCK |
257.0000 KRW |
239.0000 KRW |
258.0000 KRW |
243.0000 KRW |
| 2025-07-20 |
260.1570 KRW |
1,800,820.1148 FLOCK |
254.0000 KRW |
251.0000 KRW |
273.0000 KRW |
259.0000 KRW |
| 2025-07-19 |
249.1286 KRW |
1,336,011.6427 FLOCK |
248.0000 KRW |
244.0000 KRW |
256.0000 KRW |
248.0000 KRW |
| 2025-07-18 |
249.8290 KRW |
3,235,471.7841 FLOCK |
264.0000 KRW |
241.0000 KRW |
266.0000 KRW |
242.0000 KRW |
| 2025-07-17 |
286.0744 KRW |
3,006,140.9091 FLOCK |
275.0000 KRW |
274.0000 KRW |
299.0000 KRW |
292.0000 KRW |
| 2025-07-16 |
286.6076 KRW |
12,392,627.2850 FLOCK |
275.0000 KRW |
267.0000 KRW |
306.0000 KRW |
282.0000 KRW |
| 2025-07-15 |
265.4706 KRW |
5,121,248.9505 FLOCK |
256.0000 KRW |
253.0000 KRW |
272.0000 KRW |
256.0000 KRW |
| 2025-07-14 |
241.3614 KRW |
618,211.9756 FLOCK |
245.0000 KRW |
237.0000 KRW |
249.0000 KRW |
244.0000 KRW |
| 2025-07-13 |
233.1955 KRW |
1,858,584.8392 FLOCK |
234.0000 KRW |
225.0000 KRW |
240.0000 KRW |
227.0000 KRW |
| 2025-07-12 |
236.5252 KRW |
333,530.7076 FLOCK |
237.0000 KRW |
232.0000 KRW |
240.0000 KRW |
239.0000 KRW |
| 2025-07-11 |
247.7272 KRW |
907,834.4718 FLOCK |
248.0000 KRW |
244.0000 KRW |
252.0000 KRW |
249.0000 KRW |
| 2025-07-10 |
222.8924 KRW |
2,051,597.5670 FLOCK |
214.0000 KRW |
213.0000 KRW |
232.0000 KRW |
232.0000 KRW |
| 2025-07-09 |
212.9550 KRW |
433,635.3146 FLOCK |
211.0000 KRW |
209.0000 KRW |
215.0000 KRW |
215.0000 KRW |