Identifier on Bithumb: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-04 |
528.3522 KRW |
26,795.1955 FLOW |
528.0000 KRW |
522.0000 KRW |
531.0000 KRW |
525.0000 KRW |
| 2025-06-03 |
528.8649 KRW |
18,935.0125 FLOW |
528.0000 KRW |
522.0000 KRW |
531.0000 KRW |
523.0000 KRW |
| 2025-06-02 |
518.2807 KRW |
20,759.5217 FLOW |
514.0000 KRW |
514.0000 KRW |
527.0000 KRW |
527.0000 KRW |
| 2025-06-01 |
514.6984 KRW |
3,265.5623 FLOW |
514.0000 KRW |
511.0000 KRW |
517.0000 KRW |
516.0000 KRW |
| 2025-05-31 |
517.3701 KRW |
14,821.6018 FLOW |
514.0000 KRW |
514.0000 KRW |
522.0000 KRW |
519.0000 KRW |
| 2025-05-30 |
518.9095 KRW |
53,748.4169 FLOW |
528.0000 KRW |
513.0000 KRW |
529.0000 KRW |
525.0000 KRW |
| 2025-05-29 |
552.5199 KRW |
20,159.2362 FLOW |
553.0000 KRW |
547.0000 KRW |
555.0000 KRW |
553.0000 KRW |
| 2025-05-28 |
552.1635 KRW |
17,056.6361 FLOW |
556.0000 KRW |
546.0000 KRW |
560.0000 KRW |
554.0000 KRW |
| 2025-05-27 |
556.6982 KRW |
12,866.7620 FLOW |
556.0000 KRW |
553.0000 KRW |
563.0000 KRW |
556.0000 KRW |
| 2025-05-26 |
545.3915 KRW |
21,915.5557 FLOW |
551.0000 KRW |
543.0000 KRW |
554.0000 KRW |
543.0000 KRW |
| 2025-05-25 |
546.5483 KRW |
6,106.5932 FLOW |
546.0000 KRW |
543.0000 KRW |
549.0000 KRW |
548.0000 KRW |
| 2025-05-24 |
558.6706 KRW |
16,685.0647 FLOW |
568.0000 KRW |
555.0000 KRW |
569.0000 KRW |
555.0000 KRW |
| 2025-05-23 |
580.8572 KRW |
34,360.1965 FLOW |
593.0000 KRW |
570.0000 KRW |
593.0000 KRW |
570.0000 KRW |
| 2025-05-22 |
605.3024 KRW |
65,492.4899 FLOW |
605.0000 KRW |
598.0000 KRW |
610.0000 KRW |
604.0000 KRW |
| 2025-05-21 |
578.7114 KRW |
34,198.9343 FLOW |
572.0000 KRW |
566.0000 KRW |
587.0000 KRW |
583.0000 KRW |
| 2025-05-20 |
566.0037 KRW |
9,791.7486 FLOW |
567.0000 KRW |
557.0000 KRW |
572.0000 KRW |
569.0000 KRW |
| 2025-05-19 |
566.2230 KRW |
19,008.1928 FLOW |
564.0000 KRW |
564.0000 KRW |
573.0000 KRW |
565.0000 KRW |
| 2025-05-18 |
586.1257 KRW |
51,161.5074 FLOW |
595.0000 KRW |
561.0000 KRW |
603.0000 KRW |
574.0000 KRW |
| 2025-05-17 |
571.1276 KRW |
40,057.5692 FLOW |
576.0000 KRW |
567.0000 KRW |
581.0000 KRW |
577.0000 KRW |
| 2025-05-16 |
597.3521 KRW |
39,730.3690 FLOW |
602.0000 KRW |
590.0000 KRW |
604.0000 KRW |
596.0000 KRW |
| 2025-05-15 |
606.5227 KRW |
45,643.2403 FLOW |
599.0000 KRW |
594.0000 KRW |
614.0000 KRW |
600.0000 KRW |
| 2025-05-14 |
634.1955 KRW |
72,955.2519 FLOW |
632.0000 KRW |
620.0000 KRW |
668.0000 KRW |
632.0000 KRW |
| 2025-05-13 |
653.4006 KRW |
51,268.7691 FLOW |
631.0000 KRW |
631.0000 KRW |
664.0000 KRW |
659.0000 KRW |
| 2025-05-12 |
633.9854 KRW |
152,714.5378 FLOW |
634.0000 KRW |
619.0000 KRW |
643.0000 KRW |
639.0000 KRW |
| 2025-05-11 |
629.2914 KRW |
20,745.2947 FLOW |
630.0000 KRW |
622.0000 KRW |
636.0000 KRW |
630.0000 KRW |
| 2025-05-10 |
627.9877 KRW |
47,139.0124 FLOW |
615.0000 KRW |
612.0000 KRW |
643.0000 KRW |
643.0000 KRW |
| 2025-05-09 |
605.1727 KRW |
22,737.5834 FLOW |
602.0000 KRW |
600.0000 KRW |
608.0000 KRW |
604.0000 KRW |
| 2025-05-08 |
563.6798 KRW |
45,519.9231 FLOW |
552.0000 KRW |
552.0000 KRW |
577.0000 KRW |
572.0000 KRW |
| 2025-05-07 |
518.6326 KRW |
38,407.7461 FLOW |
522.0000 KRW |
515.0000 KRW |
527.0000 KRW |
526.0000 KRW |
| 2025-05-06 |
516.8456 KRW |
66,518.1383 FLOW |
521.0000 KRW |
507.0000 KRW |
522.0000 KRW |
520.0000 KRW |
| 2025-05-05 |
533.9305 KRW |
46,137.9560 FLOW |
530.0000 KRW |
529.0000 KRW |
540.0000 KRW |
538.0000 KRW |
| 2025-05-04 |
532.9531 KRW |
19,966.7815 FLOW |
539.0000 KRW |
529.0000 KRW |
539.0000 KRW |
533.0000 KRW |
| 2025-05-03 |
556.1688 KRW |
21,578.0940 FLOW |
561.0000 KRW |
546.0000 KRW |
565.0000 KRW |
552.0000 KRW |
| 2025-05-02 |
577.8485 KRW |
12,886.3891 FLOW |
580.0000 KRW |
574.0000 KRW |
582.0000 KRW |
579.0000 KRW |
| 2025-05-01 |
588.4284 KRW |
10,499.6633 FLOW |
594.0000 KRW |
583.0000 KRW |
595.0000 KRW |
591.0000 KRW |
| 2025-04-30 |
574.0279 KRW |
24,478.1411 FLOW |
570.0000 KRW |
569.0000 KRW |
582.0000 KRW |
581.0000 KRW |
| 2025-04-29 |
596.2413 KRW |
12,761.1473 FLOW |
598.0000 KRW |
587.0000 KRW |
599.0000 KRW |
590.0000 KRW |
| 2025-04-28 |
583.3721 KRW |
112,358.8518 FLOW |
583.0000 KRW |
572.0000 KRW |
589.0000 KRW |
585.0000 KRW |
| 2025-04-27 |
571.7076 KRW |
9,332.3711 FLOW |
575.0000 KRW |
568.0000 KRW |
576.0000 KRW |
572.0000 KRW |
| 2025-04-26 |
591.4394 KRW |
5,169.8116 FLOW |
590.0000 KRW |
590.0000 KRW |
593.0000 KRW |
592.0000 KRW |
| 2025-04-25 |
585.7991 KRW |
19,272.6879 FLOW |
586.0000 KRW |
582.0000 KRW |
591.0000 KRW |
588.0000 KRW |
| 2025-04-24 |
570.9618 KRW |
28,161.7087 FLOW |
569.0000 KRW |
566.0000 KRW |
577.0000 KRW |
575.0000 KRW |
| 2025-04-23 |
566.4086 KRW |
52,915.3042 FLOW |
570.0000 KRW |
559.0000 KRW |
574.0000 KRW |
563.0000 KRW |
| 2025-04-22 |
552.3468 KRW |
52,395.3065 FLOW |
552.0000 KRW |
548.0000 KRW |
561.0000 KRW |
559.0000 KRW |
| 2025-04-21 |
534.8184 KRW |
39,375.4596 FLOW |
542.0000 KRW |
529.0000 KRW |
542.0000 KRW |
530.0000 KRW |
| 2025-04-20 |
535.9975 KRW |
7,995.8034 FLOW |
531.0000 KRW |
530.0000 KRW |
543.0000 KRW |
542.0000 KRW |
| 2025-04-19 |
530.6062 KRW |
56,697.6308 FLOW |
528.0000 KRW |
527.0000 KRW |
537.0000 KRW |
534.0000 KRW |
| 2025-04-18 |
522.1088 KRW |
11,836.5484 FLOW |
523.0000 KRW |
521.0000 KRW |
524.0000 KRW |
522.0000 KRW |
| 2025-04-17 |
500.8485 KRW |
29,708.8853 FLOW |
494.0000 KRW |
494.0000 KRW |
506.0000 KRW |
499.0000 KRW |
| 2025-04-16 |
500.0112 KRW |
54,891.3394 FLOW |
499.0000 KRW |
492.0000 KRW |
506.0000 KRW |
506.0000 KRW |