Identifier on Bithumb: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
412.1990 KRW |
25,533.0517 FLOW |
410.0000 KRW |
408.0000 KRW |
415.0000 KRW |
410.0000 KRW |
| 2025-10-26 |
417.4149 KRW |
55,048.3214 FLOW |
414.0000 KRW |
413.0000 KRW |
427.0000 KRW |
418.0000 KRW |
| 2025-10-25 |
410.7706 KRW |
18,729.4977 FLOW |
414.0000 KRW |
408.0000 KRW |
416.0000 KRW |
414.0000 KRW |
| 2025-10-24 |
414.9907 KRW |
39,267.3443 FLOW |
409.0000 KRW |
408.0000 KRW |
430.0000 KRW |
414.0000 KRW |
| 2025-10-23 |
411.9595 KRW |
8,302.9458 FLOW |
407.0000 KRW |
407.0000 KRW |
415.0000 KRW |
410.0000 KRW |
| 2025-10-22 |
406.0916 KRW |
28,206.1509 FLOW |
412.0000 KRW |
400.0000 KRW |
415.0000 KRW |
404.0000 KRW |
| 2025-10-21 |
423.8198 KRW |
11,321.6851 FLOW |
422.0000 KRW |
418.0000 KRW |
427.0000 KRW |
418.0000 KRW |
| 2025-10-20 |
416.5492 KRW |
12,138.5141 FLOW |
420.0000 KRW |
413.0000 KRW |
420.0000 KRW |
418.0000 KRW |
| 2025-10-19 |
420.8098 KRW |
8,749.8372 FLOW |
419.0000 KRW |
418.0000 KRW |
424.0000 KRW |
422.0000 KRW |
| 2025-10-18 |
405.8021 KRW |
22,393.7768 FLOW |
410.0000 KRW |
405.0000 KRW |
412.0000 KRW |
412.0000 KRW |
| 2025-10-17 |
411.0008 KRW |
53,203.6881 FLOW |
406.0000 KRW |
405.0000 KRW |
417.0000 KRW |
413.0000 KRW |
| 2025-10-16 |
421.0446 KRW |
98,241.6081 FLOW |
432.0000 KRW |
417.0000 KRW |
432.0000 KRW |
422.0000 KRW |
| 2025-10-15 |
434.2895 KRW |
253,816.8251 FLOW |
440.0000 KRW |
428.0000 KRW |
441.0000 KRW |
434.0000 KRW |
| 2025-10-14 |
447.4397 KRW |
80,926.6708 FLOW |
439.0000 KRW |
439.0000 KRW |
452.0000 KRW |
451.0000 KRW |
| 2025-10-13 |
451.6919 KRW |
90,618.1141 FLOW |
442.0000 KRW |
442.0000 KRW |
458.0000 KRW |
455.0000 KRW |
| 2025-10-12 |
441.8888 KRW |
73,178.1546 FLOW |
431.0000 KRW |
430.0000 KRW |
448.0000 KRW |
445.0000 KRW |
| 2025-10-11 |
416.1891 KRW |
134,042.8285 FLOW |
422.0000 KRW |
406.0000 KRW |
426.0000 KRW |
415.0000 KRW |
| 2025-10-10 |
513.0189 KRW |
282,061.5005 FLOW |
522.0000 KRW |
498.0000 KRW |
522.0000 KRW |
498.0000 KRW |
| 2025-10-09 |
520.7591 KRW |
68,348.4002 FLOW |
521.0000 KRW |
519.0000 KRW |
525.0000 KRW |
524.0000 KRW |
| 2025-10-08 |
532.2552 KRW |
65,609.9808 FLOW |
522.0000 KRW |
522.0000 KRW |
539.0000 KRW |
534.0000 KRW |
| 2025-10-07 |
521.1944 KRW |
97,490.8090 FLOW |
525.0000 KRW |
515.0000 KRW |
526.0000 KRW |
522.0000 KRW |
| 2025-10-06 |
542.9736 KRW |
56,595.2093 FLOW |
540.0000 KRW |
540.0000 KRW |
546.0000 KRW |
542.0000 KRW |
| 2025-10-05 |
534.9895 KRW |
30,095.4647 FLOW |
541.0000 KRW |
530.0000 KRW |
542.0000 KRW |
532.0000 KRW |
| 2025-10-04 |
539.4202 KRW |
447,475.6354 FLOW |
535.0000 KRW |
529.0000 KRW |
554.0000 KRW |
534.0000 KRW |
| 2025-10-03 |
542.5712 KRW |
263,487.7993 FLOW |
535.0000 KRW |
534.0000 KRW |
554.0000 KRW |
545.0000 KRW |
| 2025-10-02 |
533.2701 KRW |
71,144.9734 FLOW |
529.0000 KRW |
527.0000 KRW |
541.0000 KRW |
538.0000 KRW |
| 2025-10-01 |
524.1070 KRW |
60,822.9739 FLOW |
516.0000 KRW |
516.0000 KRW |
526.0000 KRW |
523.0000 KRW |
| 2025-09-30 |
492.3314 KRW |
52,160.5229 FLOW |
496.0000 KRW |
490.0000 KRW |
502.0000 KRW |
502.0000 KRW |
| 2025-09-29 |
500.1268 KRW |
11,059.5591 FLOW |
508.0000 KRW |
497.0000 KRW |
508.0000 KRW |
508.0000 KRW |
| 2025-09-28 |
499.8284 KRW |
7,804.5611 FLOW |
500.0000 KRW |
498.0000 KRW |
502.0000 KRW |
501.0000 KRW |
| 2025-09-27 |
501.9378 KRW |
64,124.1332 FLOW |
505.0000 KRW |
499.0000 KRW |
505.0000 KRW |
500.0000 KRW |
| 2025-09-26 |
503.6673 KRW |
36,995.8537 FLOW |
499.0000 KRW |
498.0000 KRW |
507.0000 KRW |
505.0000 KRW |
| 2025-09-25 |
494.5359 KRW |
111,461.4544 FLOW |
501.0000 KRW |
490.0000 KRW |
503.0000 KRW |
495.0000 KRW |
| 2025-09-24 |
508.8995 KRW |
21,592.1930 FLOW |
517.0000 KRW |
506.0000 KRW |
517.0000 KRW |
506.0000 KRW |
| 2025-09-23 |
509.0324 KRW |
33,611.7944 FLOW |
510.0000 KRW |
507.0000 KRW |
515.0000 KRW |
512.0000 KRW |
| 2025-09-22 |
508.3382 KRW |
48,423.8862 FLOW |
513.0000 KRW |
504.0000 KRW |
513.0000 KRW |
512.0000 KRW |
| 2025-09-21 |
548.6889 KRW |
49,728.7901 FLOW |
550.0000 KRW |
546.0000 KRW |
553.0000 KRW |
546.0000 KRW |
| 2025-09-20 |
557.5419 KRW |
24,926.8532 FLOW |
560.0000 KRW |
554.0000 KRW |
563.0000 KRW |
554.0000 KRW |
| 2025-09-19 |
564.0338 KRW |
39,877.2526 FLOW |
566.0000 KRW |
559.0000 KRW |
567.0000 KRW |
562.0000 KRW |
| 2025-09-18 |
578.6465 KRW |
28,262.8288 FLOW |
578.0000 KRW |
574.0000 KRW |
586.0000 KRW |
582.0000 KRW |
| 2025-09-17 |
557.8184 KRW |
105,721.0245 FLOW |
552.0000 KRW |
549.0000 KRW |
573.0000 KRW |
569.0000 KRW |
| 2025-09-16 |
562.7930 KRW |
81,524.9477 FLOW |
558.0000 KRW |
558.0000 KRW |
575.0000 KRW |
562.0000 KRW |
| 2025-09-15 |
552.5677 KRW |
175,046.3885 FLOW |
555.0000 KRW |
548.0000 KRW |
560.0000 KRW |
556.0000 KRW |
| 2025-09-14 |
578.6857 KRW |
65,348.5619 FLOW |
575.0000 KRW |
574.0000 KRW |
585.0000 KRW |
582.0000 KRW |
| 2025-09-13 |
593.8897 KRW |
239,384.7697 FLOW |
590.0000 KRW |
584.0000 KRW |
602.0000 KRW |
599.0000 KRW |
| 2025-09-12 |
583.0252 KRW |
51,364.5998 FLOW |
574.0000 KRW |
571.0000 KRW |
587.0000 KRW |
583.0000 KRW |
| 2025-09-11 |
570.1227 KRW |
26,942.7918 FLOW |
570.0000 KRW |
568.0000 KRW |
575.0000 KRW |
572.0000 KRW |
| 2025-09-10 |
577.7780 KRW |
34,203.4620 FLOW |
579.0000 KRW |
573.0000 KRW |
580.0000 KRW |
578.0000 KRW |
| 2025-09-09 |
563.3293 KRW |
63,251.8808 FLOW |
567.0000 KRW |
560.0000 KRW |
567.0000 KRW |
564.0000 KRW |
| 2025-09-08 |
561.9799 KRW |
87,269.0375 FLOW |
560.0000 KRW |
558.0000 KRW |
566.0000 KRW |
563.0000 KRW |