Identifier on Bithumb: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
277.5119 KRW |
90,142.8851 FLOW |
283.0000 KRW |
272.0000 KRW |
291.0000 KRW |
275.0000 KRW |
| 2025-12-14 |
283.9318 KRW |
26,583.6131 FLOW |
285.0000 KRW |
282.0000 KRW |
286.0000 KRW |
284.0000 KRW |
| 2025-12-13 |
293.1727 KRW |
1,449.3528 FLOW |
293.0000 KRW |
293.0000 KRW |
294.0000 KRW |
293.0000 KRW |
| 2025-12-12 |
300.3039 KRW |
120,430.3164 FLOW |
307.0000 KRW |
290.0000 KRW |
307.0000 KRW |
294.0000 KRW |
| 2025-12-11 |
307.2998 KRW |
39,839.3715 FLOW |
309.0000 KRW |
307.0000 KRW |
312.0000 KRW |
310.0000 KRW |
| 2025-12-10 |
328.1869 KRW |
92,214.4186 FLOW |
326.0000 KRW |
323.0000 KRW |
335.0000 KRW |
323.0000 KRW |
| 2025-12-09 |
325.4187 KRW |
66,130.0466 FLOW |
320.0000 KRW |
320.0000 KRW |
333.0000 KRW |
329.0000 KRW |
| 2025-12-08 |
316.0891 KRW |
37,544.6674 FLOW |
318.0000 KRW |
312.0000 KRW |
319.0000 KRW |
315.0000 KRW |
| 2025-12-07 |
323.1665 KRW |
27,732.8143 FLOW |
327.0000 KRW |
319.0000 KRW |
335.0000 KRW |
321.0000 KRW |
| 2025-12-06 |
329.4390 KRW |
142.2443 FLOW |
330.0000 KRW |
329.0000 KRW |
330.0000 KRW |
329.0000 KRW |
| 2025-12-05 |
325.5626 KRW |
47,851.3771 FLOW |
331.0000 KRW |
319.0000 KRW |
335.0000 KRW |
326.0000 KRW |
| 2025-12-04 |
339.9016 KRW |
33,301.2296 FLOW |
341.0000 KRW |
335.0000 KRW |
346.0000 KRW |
337.0000 KRW |
| 2025-12-03 |
349.8064 KRW |
45,030.0465 FLOW |
345.0000 KRW |
343.0000 KRW |
350.0000 KRW |
349.0000 KRW |
| 2025-12-02 |
336.6901 KRW |
90,123.6927 FLOW |
331.0000 KRW |
331.0000 KRW |
340.0000 KRW |
335.0000 KRW |
| 2025-12-01 |
321.0180 KRW |
181,228.7224 FLOW |
325.0000 KRW |
318.0000 KRW |
326.0000 KRW |
321.0000 KRW |
| 2025-11-30 |
346.2672 KRW |
16,555.2965 FLOW |
348.0000 KRW |
344.0000 KRW |
351.0000 KRW |
344.0000 KRW |
| 2025-11-29 |
346.9211 KRW |
48,369.3427 FLOW |
347.0000 KRW |
344.0000 KRW |
350.0000 KRW |
347.0000 KRW |
| 2025-11-28 |
352.8740 KRW |
18,378.6317 FLOW |
355.0000 KRW |
350.0000 KRW |
358.0000 KRW |
353.0000 KRW |
| 2025-11-27 |
352.1270 KRW |
11,726.5248 FLOW |
349.0000 KRW |
349.0000 KRW |
355.0000 KRW |
354.0000 KRW |
| 2025-11-26 |
348.1675 KRW |
91,425.3863 FLOW |
345.0000 KRW |
342.0000 KRW |
356.0000 KRW |
351.0000 KRW |
| 2025-11-25 |
344.4684 KRW |
39,760.1961 FLOW |
338.0000 KRW |
338.0000 KRW |
349.0000 KRW |
347.0000 KRW |
| 2025-11-24 |
351.5603 KRW |
41,153.9974 FLOW |
348.0000 KRW |
348.0000 KRW |
354.0000 KRW |
352.0000 KRW |
| 2025-11-23 |
356.6881 KRW |
8,153.6246 FLOW |
357.0000 KRW |
356.0000 KRW |
360.0000 KRW |
360.0000 KRW |
| 2025-11-22 |
356.5500 KRW |
22,004.6019 FLOW |
356.0000 KRW |
353.0000 KRW |
357.0000 KRW |
356.0000 KRW |
| 2025-11-21 |
360.5770 KRW |
78,100.8051 FLOW |
366.0000 KRW |
354.0000 KRW |
368.0000 KRW |
356.0000 KRW |
| 2025-11-20 |
389.3243 KRW |
117,541.9449 FLOW |
404.0000 KRW |
377.0000 KRW |
404.0000 KRW |
384.0000 KRW |
| 2025-11-19 |
381.4109 KRW |
59,929.6224 FLOW |
392.0000 KRW |
375.0000 KRW |
393.0000 KRW |
386.0000 KRW |
| 2025-11-18 |
391.2666 KRW |
63,517.9991 FLOW |
381.0000 KRW |
381.0000 KRW |
392.0000 KRW |
392.0000 KRW |
| 2025-11-17 |
381.6837 KRW |
152,818.8701 FLOW |
383.0000 KRW |
376.0000 KRW |
387.0000 KRW |
379.0000 KRW |
| 2025-11-16 |
380.2647 KRW |
148,474.1641 FLOW |
390.0000 KRW |
375.0000 KRW |
392.0000 KRW |
382.0000 KRW |
| 2025-11-15 |
395.4562 KRW |
13,115.3199 FLOW |
397.0000 KRW |
395.0000 KRW |
398.0000 KRW |
397.0000 KRW |
| 2025-11-14 |
396.7959 KRW |
142,288.9082 FLOW |
395.0000 KRW |
390.0000 KRW |
404.0000 KRW |
390.0000 KRW |
| 2025-11-13 |
396.2340 KRW |
139,762.0476 FLOW |
412.0000 KRW |
390.0000 KRW |
414.0000 KRW |
396.0000 KRW |
| 2025-11-12 |
407.3937 KRW |
99,439.6902 FLOW |
418.0000 KRW |
401.0000 KRW |
418.0000 KRW |
409.0000 KRW |
| 2025-11-11 |
418.3425 KRW |
80,631.0651 FLOW |
428.0000 KRW |
412.0000 KRW |
428.0000 KRW |
415.0000 KRW |
| 2025-11-10 |
416.4798 KRW |
15,774.9264 FLOW |
417.0000 KRW |
413.0000 KRW |
422.0000 KRW |
422.0000 KRW |
| 2025-11-09 |
415.1211 KRW |
130,867.4676 FLOW |
413.0000 KRW |
412.0000 KRW |
421.0000 KRW |
417.0000 KRW |
| 2025-11-08 |
436.8608 KRW |
508,713.3620 FLOW |
415.0000 KRW |
410.0000 KRW |
449.0000 KRW |
432.0000 KRW |
| 2025-11-07 |
404.7537 KRW |
373,149.3849 FLOW |
375.0000 KRW |
375.0000 KRW |
424.0000 KRW |
420.0000 KRW |
| 2025-11-06 |
349.1830 KRW |
27,645.6029 FLOW |
354.0000 KRW |
345.0000 KRW |
359.0000 KRW |
354.0000 KRW |
| 2025-11-05 |
356.5122 KRW |
21,862.6922 FLOW |
355.0000 KRW |
352.0000 KRW |
360.0000 KRW |
358.0000 KRW |
| 2025-11-04 |
350.3257 KRW |
120,678.1217 FLOW |
365.0000 KRW |
334.0000 KRW |
365.0000 KRW |
346.0000 KRW |
| 2025-11-03 |
367.9644 KRW |
120,385.4686 FLOW |
376.0000 KRW |
361.0000 KRW |
376.0000 KRW |
370.0000 KRW |
| 2025-11-02 |
391.5452 KRW |
13,839.9802 FLOW |
391.0000 KRW |
389.0000 KRW |
395.0000 KRW |
390.0000 KRW |
| 2025-11-01 |
396.5100 KRW |
42,430.1294 FLOW |
394.0000 KRW |
393.0000 KRW |
399.0000 KRW |
399.0000 KRW |
| 2025-10-31 |
391.2631 KRW |
122,871.0453 FLOW |
395.0000 KRW |
387.0000 KRW |
396.0000 KRW |
389.0000 KRW |
| 2025-10-30 |
387.8894 KRW |
122,464.5208 FLOW |
393.0000 KRW |
385.0000 KRW |
394.0000 KRW |
394.0000 KRW |
| 2025-10-29 |
405.2810 KRW |
35,204.0365 FLOW |
405.0000 KRW |
400.0000 KRW |
413.0000 KRW |
413.0000 KRW |
| 2025-10-28 |
405.1649 KRW |
33,300.2033 FLOW |
408.0000 KRW |
401.0000 KRW |
411.0000 KRW |
403.0000 KRW |
| 2025-10-27 |
412.1990 KRW |
25,533.0517 FLOW |
410.0000 KRW |
408.0000 KRW |
415.0000 KRW |
410.0000 KRW |