Identifier on Bithumb: KRW-FLR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-19 |
27.4513 KRW |
3,025,087.5469 FLR |
27.2800 KRW |
27.1300 KRW |
28.0600 KRW |
27.6500 KRW |
2025-07-18 |
27.2507 KRW |
9,400,972.6079 FLR |
27.2000 KRW |
27.0000 KRW |
27.5600 KRW |
27.0800 KRW |
2025-07-17 |
28.1264 KRW |
227,080,368.7173 FLR |
25.3700 KRW |
25.2900 KRW |
32.0000 KRW |
28.6900 KRW |
2025-07-16 |
24.1135 KRW |
5,748,830.1438 FLR |
23.8800 KRW |
23.4000 KRW |
24.9000 KRW |
24.6000 KRW |
2025-07-15 |
23.6748 KRW |
1,322,291.7322 FLR |
23.3500 KRW |
23.3500 KRW |
23.8800 KRW |
23.6200 KRW |
2025-07-14 |
23.9595 KRW |
2,772,634.6123 FLR |
23.4100 KRW |
23.1900 KRW |
24.3400 KRW |
23.7200 KRW |
2025-07-13 |
23.3937 KRW |
2,646,928.6611 FLR |
23.1400 KRW |
23.1100 KRW |
23.6300 KRW |
23.6300 KRW |
2025-07-12 |
22.9498 KRW |
1,527,742.1917 FLR |
23.0200 KRW |
22.6400 KRW |
23.1200 KRW |
22.8900 KRW |
2025-07-11 |
23.6954 KRW |
12,143,950.9905 FLR |
23.5900 KRW |
22.8500 KRW |
24.3700 KRW |
23.2700 KRW |
2025-07-10 |
22.5289 KRW |
4,376,154.2480 FLR |
22.0700 KRW |
21.9500 KRW |
23.0000 KRW |
22.7000 KRW |
2025-07-09 |
21.7991 KRW |
2,839,185.6293 FLR |
22.0200 KRW |
21.5500 KRW |
22.1800 KRW |
22.0100 KRW |
2025-07-08 |
21.7040 KRW |
3,135,608.5509 FLR |
21.8700 KRW |
21.2800 KRW |
22.9600 KRW |
21.7600 KRW |
2025-07-07 |
22.3402 KRW |
1,662,886.6444 FLR |
22.4800 KRW |
22.2000 KRW |
22.5600 KRW |
22.2400 KRW |
2025-07-06 |
22.6062 KRW |
1,238,367.1262 FLR |
22.8300 KRW |
22.5100 KRW |
22.8900 KRW |
22.5100 KRW |
2025-07-05 |
22.7509 KRW |
767,845.5327 FLR |
22.8600 KRW |
22.7200 KRW |
22.9400 KRW |
22.8900 KRW |
2025-07-04 |
22.6881 KRW |
968,421.7764 FLR |
22.7700 KRW |
22.6100 KRW |
22.8200 KRW |
22.6500 KRW |
2025-07-03 |
22.9933 KRW |
2,607,286.4472 FLR |
23.0800 KRW |
22.9200 KRW |
23.1900 KRW |
22.9300 KRW |
2025-07-02 |
23.1584 KRW |
5,286,009.4171 FLR |
23.1200 KRW |
22.9300 KRW |
23.6600 KRW |
23.4500 KRW |
2025-07-01 |
23.5620 KRW |
1,271,793.7898 FLR |
23.6800 KRW |
23.3300 KRW |
23.7400 KRW |
23.4000 KRW |
2025-06-30 |
23.4281 KRW |
3,648,053.2733 FLR |
23.4400 KRW |
23.3000 KRW |
23.7000 KRW |
23.5300 KRW |
2025-06-29 |
23.5654 KRW |
3,020,584.7729 FLR |
23.6600 KRW |
23.4000 KRW |
23.8300 KRW |
23.6500 KRW |
2025-06-28 |
23.9516 KRW |
5,304,132.9488 FLR |
24.0400 KRW |
23.6400 KRW |
24.3300 KRW |
24.1600 KRW |
2025-06-27 |
23.6052 KRW |
16,435,130.8927 FLR |
23.7400 KRW |
23.3000 KRW |
24.0000 KRW |
23.6600 KRW |
2025-06-26 |
31.5711 KRW |
262,186,137.3864 FLR |
27.2500 KRW |
25.2900 KRW |
36.6000 KRW |
26.6000 KRW |
2025-06-25 |
24.0129 KRW |
791,258.0972 FLR |
24.3300 KRW |
23.5600 KRW |
24.4400 KRW |
23.8700 KRW |
2025-06-24 |
23.3585 KRW |
4,062,147.8201 FLR |
22.7600 KRW |
22.3200 KRW |
24.0100 KRW |
23.4900 KRW |
2025-06-23 |
22.5112 KRW |
1,031,631.3737 FLR |
22.7600 KRW |
22.3200 KRW |
23.0300 KRW |
23.0300 KRW |
2025-06-22 |
21.5664 KRW |
1,121,884.0215 FLR |
21.6400 KRW |
21.0500 KRW |
21.9300 KRW |
21.9300 KRW |
2025-06-21 |
23.5243 KRW |
4,181,675.3007 FLR |
23.7400 KRW |
23.0300 KRW |
23.9100 KRW |
23.3100 KRW |
2025-06-20 |
23.7463 KRW |
2,185,526.6213 FLR |
23.9700 KRW |
23.2000 KRW |
24.4700 KRW |
24.4700 KRW |
2025-06-19 |
24.4384 KRW |
1,081,170.2401 FLR |
24.3700 KRW |
24.2800 KRW |
24.6800 KRW |
24.6500 KRW |
2025-06-18 |
24.2216 KRW |
3,653.1336 FLR |
24.2100 KRW |
24.2100 KRW |
24.2400 KRW |
24.2200 KRW |
2025-06-17 |
24.6641 KRW |
8,779,687.2386 FLR |
25.2300 KRW |
24.2200 KRW |
25.5100 KRW |
24.4100 KRW |
2025-06-16 |
25.2011 KRW |
1,173,305.2907 FLR |
25.2300 KRW |
25.0000 KRW |
25.3400 KRW |
25.2500 KRW |
2025-06-15 |
25.2554 KRW |
175,992.2566 FLR |
25.3200 KRW |
25.1300 KRW |
25.3200 KRW |
25.1300 KRW |
2025-06-14 |
25.4310 KRW |
1,878,840.5092 FLR |
25.5600 KRW |
25.2200 KRW |
25.6100 KRW |
25.4900 KRW |
2025-06-13 |
25.1691 KRW |
875,428.5545 FLR |
25.2600 KRW |
24.8500 KRW |
25.4600 KRW |
24.9300 KRW |
2025-06-12 |
25.3595 KRW |
1,409,401.6593 FLR |
25.7100 KRW |
24.7900 KRW |
25.7400 KRW |
25.2200 KRW |
2025-06-11 |
26.3273 KRW |
2,151,532.6214 FLR |
26.3400 KRW |
25.9900 KRW |
26.8000 KRW |
26.1000 KRW |
2025-06-10 |
25.2781 KRW |
3,799,058.4346 FLR |
24.9400 KRW |
24.8700 KRW |
25.6800 KRW |
25.3100 KRW |
2025-06-09 |
25.0895 KRW |
364,626.4708 FLR |
24.9400 KRW |
24.8700 KRW |
25.2800 KRW |
25.1600 KRW |
2025-06-08 |
25.3100 KRW |
3,335,034.1268 FLR |
25.0500 KRW |
24.0000 KRW |
25.8800 KRW |
25.2400 KRW |
2025-06-07 |
24.8690 KRW |
178,599.0639 FLR |
24.9300 KRW |
24.7300 KRW |
25.0700 KRW |
24.7700 KRW |
2025-06-06 |
25.0195 KRW |
3,177,778.7245 FLR |
24.8500 KRW |
24.3900 KRW |
25.4400 KRW |
24.7900 KRW |
2025-06-05 |
24.7481 KRW |
4,342,640.8830 FLR |
24.4600 KRW |
24.1200 KRW |
26.2800 KRW |
24.4300 KRW |
2025-06-04 |
24.8625 KRW |
1,067,686.1397 FLR |
24.9600 KRW |
24.7000 KRW |
25.1100 KRW |
24.7100 KRW |
2025-06-03 |
25.5342 KRW |
1,674,000.5146 FLR |
25.9700 KRW |
25.3000 KRW |
26.1800 KRW |
25.3000 KRW |
2025-06-02 |
26.6610 KRW |
3,781,886.8818 FLR |
26.6900 KRW |
26.1500 KRW |
28.2500 KRW |
26.2700 KRW |
2025-06-01 |
25.5953 KRW |
971,710.6138 FLR |
25.3800 KRW |
25.1400 KRW |
26.3300 KRW |
25.9100 KRW |
2025-05-31 |
24.3628 KRW |
2,076,552.5795 FLR |
24.0600 KRW |
23.6900 KRW |
25.1400 KRW |
24.5900 KRW |