Identifier on Bithumb: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
559.5137 KRW |
36,024.3983 FLOW |
563.0000 KRW |
556.0000 KRW |
563.0000 KRW |
559.0000 KRW |
| 2025-09-05 |
558.3032 KRW |
89,571.6920 FLOW |
558.0000 KRW |
555.0000 KRW |
562.0000 KRW |
562.0000 KRW |
| 2025-09-04 |
554.8080 KRW |
24,729.7382 FLOW |
558.0000 KRW |
552.0000 KRW |
560.0000 KRW |
559.0000 KRW |
| 2025-09-03 |
575.1490 KRW |
96,812.8007 FLOW |
573.0000 KRW |
572.0000 KRW |
581.0000 KRW |
577.0000 KRW |
| 2025-09-02 |
554.5305 KRW |
212,528.9652 FLOW |
564.0000 KRW |
535.0000 KRW |
566.0000 KRW |
563.0000 KRW |
| 2025-09-01 |
555.2363 KRW |
284,277.0769 FLOW |
564.0000 KRW |
548.0000 KRW |
569.0000 KRW |
553.0000 KRW |
| 2025-08-31 |
615.4767 KRW |
3,255,270.0884 FLOW |
599.0000 KRW |
588.0000 KRW |
630.0000 KRW |
589.0000 KRW |
| 2025-08-30 |
551.1050 KRW |
14,976.6093 FLOW |
552.0000 KRW |
547.0000 KRW |
557.0000 KRW |
552.0000 KRW |
| 2025-08-29 |
555.9056 KRW |
90,870.1215 FLOW |
563.0000 KRW |
550.0000 KRW |
566.0000 KRW |
552.0000 KRW |
| 2025-08-28 |
582.2162 KRW |
830,219.6776 FLOW |
576.0000 KRW |
569.0000 KRW |
594.0000 KRW |
588.0000 KRW |
| 2025-08-27 |
547.6015 KRW |
87,588.8676 FLOW |
542.0000 KRW |
539.0000 KRW |
551.0000 KRW |
549.0000 KRW |
| 2025-08-26 |
545.4714 KRW |
78,126.4018 FLOW |
539.0000 KRW |
535.0000 KRW |
575.0000 KRW |
541.0000 KRW |
| 2025-08-25 |
532.7113 KRW |
248,966.1497 FLOW |
549.0000 KRW |
520.0000 KRW |
549.0000 KRW |
521.0000 KRW |
| 2025-08-24 |
563.7864 KRW |
198,423.9913 FLOW |
555.0000 KRW |
551.0000 KRW |
577.0000 KRW |
564.0000 KRW |
| 2025-08-23 |
562.4066 KRW |
18,123.5261 FLOW |
561.0000 KRW |
560.0000 KRW |
566.0000 KRW |
563.0000 KRW |
| 2025-08-22 |
554.0066 KRW |
87,491.5303 FLOW |
540.0000 KRW |
540.0000 KRW |
569.0000 KRW |
568.0000 KRW |
| 2025-08-21 |
522.1011 KRW |
5,901.1179 FLOW |
523.0000 KRW |
518.0000 KRW |
528.0000 KRW |
527.0000 KRW |
| 2025-08-20 |
525.1364 KRW |
35,263.4781 FLOW |
524.0000 KRW |
520.0000 KRW |
530.0000 KRW |
528.0000 KRW |
| 2025-08-19 |
516.2106 KRW |
59,461.6926 FLOW |
524.0000 KRW |
511.0000 KRW |
524.0000 KRW |
517.0000 KRW |
| 2025-08-18 |
531.7666 KRW |
86,718.5379 FLOW |
531.0000 KRW |
527.0000 KRW |
538.0000 KRW |
538.0000 KRW |
| 2025-08-17 |
558.5834 KRW |
47,280.0218 FLOW |
558.0000 KRW |
553.0000 KRW |
564.0000 KRW |
553.0000 KRW |
| 2025-08-16 |
546.9803 KRW |
68,550.8304 FLOW |
545.0000 KRW |
543.0000 KRW |
551.0000 KRW |
545.0000 KRW |
| 2025-08-15 |
529.0042 KRW |
145,789.2248 FLOW |
532.0000 KRW |
522.0000 KRW |
538.0000 KRW |
534.0000 KRW |
| 2025-08-14 |
541.8429 KRW |
196,000.0967 FLOW |
549.0000 KRW |
533.0000 KRW |
549.0000 KRW |
536.0000 KRW |
| 2025-08-13 |
563.4881 KRW |
23,711.5817 FLOW |
555.0000 KRW |
554.0000 KRW |
571.0000 KRW |
571.0000 KRW |
| 2025-08-12 |
533.8336 KRW |
72,758.8933 FLOW |
524.0000 KRW |
523.0000 KRW |
540.0000 KRW |
535.0000 KRW |
| 2025-08-11 |
523.8815 KRW |
57,814.3493 FLOW |
521.0000 KRW |
517.0000 KRW |
533.0000 KRW |
521.0000 KRW |
| 2025-08-10 |
532.2761 KRW |
26,458.4960 FLOW |
529.0000 KRW |
529.0000 KRW |
538.0000 KRW |
534.0000 KRW |
| 2025-08-09 |
532.7428 KRW |
10,777.7408 FLOW |
528.0000 KRW |
527.0000 KRW |
537.0000 KRW |
536.0000 KRW |
| 2025-08-08 |
519.0313 KRW |
49,107.1020 FLOW |
512.0000 KRW |
509.0000 KRW |
522.0000 KRW |
518.0000 KRW |
| 2025-08-07 |
502.4957 KRW |
38,321.8847 FLOW |
508.0000 KRW |
498.0000 KRW |
508.0000 KRW |
507.0000 KRW |
| 2025-08-06 |
502.5781 KRW |
11,294.7825 FLOW |
503.0000 KRW |
498.0000 KRW |
506.0000 KRW |
499.0000 KRW |
| 2025-08-05 |
495.1623 KRW |
48,273.3830 FLOW |
497.0000 KRW |
491.0000 KRW |
500.0000 KRW |
493.0000 KRW |
| 2025-08-04 |
511.9882 KRW |
13,997.0602 FLOW |
508.0000 KRW |
506.0000 KRW |
516.0000 KRW |
515.0000 KRW |
| 2025-08-03 |
500.9036 KRW |
60,829.4758 FLOW |
501.0000 KRW |
497.0000 KRW |
505.0000 KRW |
504.0000 KRW |
| 2025-08-02 |
491.6857 KRW |
21,728.4200 FLOW |
500.0000 KRW |
486.0000 KRW |
500.0000 KRW |
493.0000 KRW |
| 2025-08-01 |
500.8477 KRW |
100,116.1069 FLOW |
509.0000 KRW |
492.0000 KRW |
510.0000 KRW |
499.0000 KRW |
| 2025-07-31 |
524.1357 KRW |
69,075.4779 FLOW |
524.0000 KRW |
517.0000 KRW |
536.0000 KRW |
518.0000 KRW |
| 2025-07-30 |
529.2698 KRW |
72,281.3495 FLOW |
535.0000 KRW |
520.0000 KRW |
542.0000 KRW |
536.0000 KRW |
| 2025-07-29 |
538.1280 KRW |
61,520.7474 FLOW |
542.0000 KRW |
534.0000 KRW |
546.0000 KRW |
545.0000 KRW |
| 2025-07-28 |
549.5871 KRW |
151,290.0157 FLOW |
554.0000 KRW |
540.0000 KRW |
557.0000 KRW |
544.0000 KRW |
| 2025-07-27 |
571.9859 KRW |
13,480.4341 FLOW |
568.0000 KRW |
566.0000 KRW |
578.0000 KRW |
577.0000 KRW |
| 2025-07-26 |
568.6049 KRW |
28,603.1795 FLOW |
566.0000 KRW |
564.0000 KRW |
573.0000 KRW |
565.0000 KRW |
| 2025-07-25 |
547.3186 KRW |
67,395.8358 FLOW |
542.0000 KRW |
540.0000 KRW |
562.0000 KRW |
561.0000 KRW |
| 2025-07-24 |
559.5239 KRW |
36,755.7437 FLOW |
564.0000 KRW |
550.0000 KRW |
565.0000 KRW |
555.0000 KRW |
| 2025-07-23 |
564.4930 KRW |
99,714.4334 FLOW |
576.0000 KRW |
550.0000 KRW |
581.0000 KRW |
564.0000 KRW |
| 2025-07-22 |
596.3263 KRW |
42,825.3313 FLOW |
596.0000 KRW |
587.0000 KRW |
603.0000 KRW |
601.0000 KRW |
| 2025-07-21 |
611.8648 KRW |
98,203.9177 FLOW |
616.0000 KRW |
604.0000 KRW |
622.0000 KRW |
607.0000 KRW |
| 2025-07-20 |
609.1873 KRW |
87,850.0306 FLOW |
606.0000 KRW |
601.0000 KRW |
617.0000 KRW |
608.0000 KRW |
| 2025-07-19 |
584.3868 KRW |
76,757.6773 FLOW |
561.0000 KRW |
561.0000 KRW |
592.0000 KRW |
588.0000 KRW |