Identifier on Bithumb: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-14 |
599.5874 KRW |
5,481.7001 FLOW |
599.0000 KRW |
595.0000 KRW |
605.0000 KRW |
595.0000 KRW |
| 2025-03-13 |
576.9706 KRW |
32,730.0282 FLOW |
586.0000 KRW |
573.0000 KRW |
586.0000 KRW |
576.0000 KRW |
| 2025-03-12 |
582.7515 KRW |
20,919.0395 FLOW |
582.0000 KRW |
576.0000 KRW |
593.0000 KRW |
593.0000 KRW |
| 2025-03-11 |
579.5918 KRW |
58,989.3447 FLOW |
561.0000 KRW |
561.0000 KRW |
589.0000 KRW |
585.0000 KRW |
| 2025-03-10 |
573.7264 KRW |
124,065.9104 FLOW |
590.0000 KRW |
557.0000 KRW |
601.0000 KRW |
569.0000 KRW |
| 2025-03-09 |
598.3238 KRW |
96,349.5723 FLOW |
617.0000 KRW |
583.0000 KRW |
620.0000 KRW |
585.0000 KRW |
| 2025-03-08 |
643.2538 KRW |
26,979.5475 FLOW |
643.0000 KRW |
636.0000 KRW |
651.0000 KRW |
644.0000 KRW |
| 2025-03-07 |
658.2478 KRW |
361,938.0633 FLOW |
663.0000 KRW |
651.0000 KRW |
667.0000 KRW |
659.0000 KRW |
| 2025-03-06 |
651.5340 KRW |
51,090.3082 FLOW |
657.0000 KRW |
646.0000 KRW |
667.0000 KRW |
657.0000 KRW |
| 2025-03-05 |
668.9908 KRW |
35,592.9680 FLOW |
660.0000 KRW |
657.0000 KRW |
682.0000 KRW |
682.0000 KRW |
| 2025-03-04 |
643.6921 KRW |
83,472.3491 FLOW |
640.0000 KRW |
621.0000 KRW |
664.0000 KRW |
652.0000 KRW |
| 2025-03-03 |
700.0848 KRW |
198,050.1136 FLOW |
722.0000 KRW |
665.0000 KRW |
732.0000 KRW |
665.0000 KRW |
| 2025-03-02 |
744.0833 KRW |
106,882.8485 FLOW |
699.0000 KRW |
698.0000 KRW |
782.0000 KRW |
782.0000 KRW |
| 2025-03-01 |
696.2623 KRW |
22,097.6107 FLOW |
689.0000 KRW |
689.0000 KRW |
708.0000 KRW |
705.0000 KRW |
| 2025-02-28 |
707.5181 KRW |
22,775.8197 FLOW |
700.0000 KRW |
700.0000 KRW |
713.0000 KRW |
711.0000 KRW |
| 2025-02-27 |
693.0703 KRW |
195,614.1531 FLOW |
690.0000 KRW |
665.0000 KRW |
724.0000 KRW |
708.0000 KRW |
| 2025-02-26 |
680.7424 KRW |
85,855.3628 FLOW |
690.0000 KRW |
665.0000 KRW |
697.0000 KRW |
686.0000 KRW |
| 2025-02-25 |
678.9983 KRW |
133,893.0561 FLOW |
659.0000 KRW |
659.0000 KRW |
695.0000 KRW |
694.0000 KRW |
| 2025-02-24 |
699.6234 KRW |
251,666.3122 FLOW |
719.0000 KRW |
680.0000 KRW |
723.0000 KRW |
680.0000 KRW |
| 2025-02-23 |
757.1443 KRW |
15,401.9166 FLOW |
763.0000 KRW |
754.0000 KRW |
763.0000 KRW |
757.0000 KRW |
| 2025-02-22 |
778.9302 KRW |
16,786.7601 FLOW |
774.0000 KRW |
774.0000 KRW |
786.0000 KRW |
781.0000 KRW |
| 2025-02-21 |
781.9778 KRW |
94,231.1381 FLOW |
813.0000 KRW |
758.0000 KRW |
813.0000 KRW |
767.0000 KRW |
| 2025-02-20 |
785.4766 KRW |
44,636.9674 FLOW |
775.0000 KRW |
772.0000 KRW |
790.0000 KRW |
785.0000 KRW |
| 2025-02-19 |
765.0878 KRW |
104,900.9156 FLOW |
764.0000 KRW |
759.0000 KRW |
777.0000 KRW |
773.0000 KRW |