Identifier on Bithumb: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-15 |
508.2752 KRW |
13,383.3045 FLOW |
509.0000 KRW |
501.0000 KRW |
513.0000 KRW |
504.0000 KRW |
| 2025-04-14 |
510.8174 KRW |
34,386.9535 FLOW |
517.0000 KRW |
507.0000 KRW |
520.0000 KRW |
511.0000 KRW |
| 2025-04-13 |
509.9372 KRW |
17,695.2027 FLOW |
514.0000 KRW |
505.0000 KRW |
527.0000 KRW |
506.0000 KRW |
| 2025-04-12 |
526.7084 KRW |
51,375.7028 FLOW |
526.0000 KRW |
523.0000 KRW |
532.0000 KRW |
525.0000 KRW |
| 2025-04-11 |
507.8709 KRW |
22,892.6118 FLOW |
507.0000 KRW |
505.0000 KRW |
512.0000 KRW |
507.0000 KRW |
| 2025-04-10 |
509.1656 KRW |
370,636.7925 FLOW |
492.0000 KRW |
491.0000 KRW |
517.0000 KRW |
506.0000 KRW |
| 2025-04-09 |
506.0655 KRW |
55,093.4091 FLOW |
492.0000 KRW |
491.0000 KRW |
515.0000 KRW |
514.0000 KRW |
| 2025-04-08 |
481.5054 KRW |
77,416.4828 FLOW |
490.0000 KRW |
467.0000 KRW |
491.0000 KRW |
467.0000 KRW |
| 2025-04-07 |
487.4246 KRW |
62,002.2071 FLOW |
491.0000 KRW |
483.0000 KRW |
495.0000 KRW |
493.0000 KRW |
| 2025-04-06 |
509.4093 KRW |
322,415.4810 FLOW |
536.0000 KRW |
498.0000 KRW |
536.0000 KRW |
504.0000 KRW |
| 2025-04-05 |
541.4780 KRW |
31,098.3699 FLOW |
541.0000 KRW |
540.0000 KRW |
546.0000 KRW |
544.0000 KRW |
| 2025-04-04 |
550.4001 KRW |
18,967.3021 FLOW |
552.0000 KRW |
547.0000 KRW |
556.0000 KRW |
551.0000 KRW |
| 2025-04-03 |
539.1987 KRW |
43,359.4900 FLOW |
529.0000 KRW |
528.0000 KRW |
551.0000 KRW |
548.0000 KRW |
| 2025-04-02 |
569.6118 KRW |
111,232.2370 FLOW |
566.0000 KRW |
551.0000 KRW |
592.0000 KRW |
551.0000 KRW |
| 2025-04-01 |
583.4772 KRW |
20,391.0373 FLOW |
584.0000 KRW |
576.0000 KRW |
590.0000 KRW |
579.0000 KRW |
| 2025-03-31 |
567.9951 KRW |
31,976.0310 FLOW |
572.0000 KRW |
563.0000 KRW |
575.0000 KRW |
566.0000 KRW |
| 2025-03-30 |
568.6571 KRW |
47,861.5583 FLOW |
571.0000 KRW |
562.0000 KRW |
574.0000 KRW |
569.0000 KRW |
| 2025-03-29 |
562.1032 KRW |
37,718.9888 FLOW |
576.0000 KRW |
558.0000 KRW |
576.0000 KRW |
564.0000 KRW |
| 2025-03-28 |
588.2500 KRW |
60,442.6630 FLOW |
590.0000 KRW |
579.0000 KRW |
591.0000 KRW |
589.0000 KRW |
| 2025-03-27 |
620.8726 KRW |
22,707.3714 FLOW |
625.0000 KRW |
615.0000 KRW |
625.0000 KRW |
622.0000 KRW |
| 2025-03-26 |
636.1182 KRW |
29,886.9944 FLOW |
634.0000 KRW |
626.0000 KRW |
640.0000 KRW |
629.0000 KRW |
| 2025-03-25 |
628.1816 KRW |
15,722.4928 FLOW |
627.0000 KRW |
625.0000 KRW |
633.0000 KRW |
630.0000 KRW |
| 2025-03-24 |
629.7379 KRW |
39,629.5506 FLOW |
632.0000 KRW |
625.0000 KRW |
635.0000 KRW |
628.0000 KRW |
| 2025-03-23 |
618.6033 KRW |
76,526.2306 FLOW |
617.0000 KRW |
612.0000 KRW |
625.0000 KRW |
613.0000 KRW |
| 2025-03-22 |
621.9447 KRW |
22,954.3262 FLOW |
617.0000 KRW |
617.0000 KRW |
625.0000 KRW |
620.0000 KRW |
| 2025-03-21 |
610.4384 KRW |
18,529.9004 FLOW |
612.0000 KRW |
607.0000 KRW |
617.0000 KRW |
610.0000 KRW |
| 2025-03-20 |
624.9497 KRW |
17,840.2681 FLOW |
631.0000 KRW |
621.0000 KRW |
631.0000 KRW |
622.0000 KRW |
| 2025-03-19 |
638.3799 KRW |
72,713.9956 FLOW |
635.0000 KRW |
631.0000 KRW |
647.0000 KRW |
641.0000 KRW |
| 2025-03-18 |
605.9924 KRW |
23,863.0539 FLOW |
599.0000 KRW |
593.0000 KRW |
621.0000 KRW |
621.0000 KRW |
| 2025-03-17 |
610.7033 KRW |
21,905.6959 FLOW |
608.0000 KRW |
606.0000 KRW |
614.0000 KRW |
614.0000 KRW |
| 2025-03-16 |
594.3484 KRW |
8,341.7113 FLOW |
592.0000 KRW |
587.0000 KRW |
605.0000 KRW |
589.0000 KRW |
| 2025-03-15 |
603.8793 KRW |
18,049.1597 FLOW |
602.0000 KRW |
602.0000 KRW |
615.0000 KRW |
611.0000 KRW |