Identifier on Bithumb: KRW-FLR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
17.2317 KRW |
940,143.5526 FLR |
17.2100 KRW |
17.0100 KRW |
17.3600 KRW |
17.3000 KRW |
| 2025-12-15 |
17.2547 KRW |
4,507,187.7265 FLR |
17.7700 KRW |
17.0100 KRW |
17.9200 KRW |
17.2200 KRW |
| 2025-12-14 |
18.2931 KRW |
899,043.2615 FLR |
18.2800 KRW |
18.2000 KRW |
18.4400 KRW |
18.3300 KRW |
| 2025-12-13 |
18.6166 KRW |
369,112.9765 FLR |
18.6200 KRW |
18.4800 KRW |
18.7700 KRW |
18.5900 KRW |
| 2025-12-12 |
18.4420 KRW |
2,246,455.5260 FLR |
18.7300 KRW |
18.3000 KRW |
18.7400 KRW |
18.5000 KRW |
| 2025-12-11 |
18.6703 KRW |
897,606.8015 FLR |
18.5100 KRW |
18.5000 KRW |
18.8700 KRW |
18.8500 KRW |
| 2025-12-10 |
19.1449 KRW |
1,780,081.9901 FLR |
19.2400 KRW |
18.9400 KRW |
19.4100 KRW |
19.0700 KRW |
| 2025-12-09 |
19.3591 KRW |
2,388,758.1288 FLR |
19.1900 KRW |
19.0600 KRW |
19.8500 KRW |
19.2300 KRW |
| 2025-12-08 |
19.4533 KRW |
788,328.6025 FLR |
19.5000 KRW |
19.3100 KRW |
19.7600 KRW |
19.5200 KRW |
| 2025-12-07 |
19.4559 KRW |
1,577,451.4631 FLR |
19.2900 KRW |
19.2400 KRW |
19.7900 KRW |
19.2900 KRW |
| 2025-12-06 |
19.5444 KRW |
1,195,959.1004 FLR |
19.6300 KRW |
19.4500 KRW |
19.6900 KRW |
19.5400 KRW |
| 2025-12-05 |
19.5083 KRW |
2,000,106.7531 FLR |
19.4400 KRW |
19.1800 KRW |
19.7000 KRW |
19.4900 KRW |
| 2025-12-04 |
20.1388 KRW |
1,323,643.6573 FLR |
20.2400 KRW |
19.8400 KRW |
20.4900 KRW |
20.0500 KRW |
| 2025-12-03 |
20.5367 KRW |
2,106,667.1188 FLR |
20.8800 KRW |
20.2000 KRW |
20.8800 KRW |
20.7900 KRW |
| 2025-12-02 |
20.7439 KRW |
5,573,561.9797 FLR |
21.0000 KRW |
20.4700 KRW |
21.1000 KRW |
20.8500 KRW |
| 2025-12-01 |
20.1151 KRW |
1,273,197.1051 FLR |
20.4700 KRW |
19.9000 KRW |
20.4800 KRW |
20.0900 KRW |
| 2025-11-30 |
22.4456 KRW |
319,093.0050 FLR |
22.4900 KRW |
22.3700 KRW |
22.7100 KRW |
22.4700 KRW |
| 2025-11-29 |
22.5247 KRW |
278,228.8992 FLR |
22.5300 KRW |
22.3600 KRW |
22.8300 KRW |
22.6000 KRW |
| 2025-11-28 |
22.7937 KRW |
1,054,870.8291 FLR |
23.1600 KRW |
22.4500 KRW |
23.1900 KRW |
22.4700 KRW |
| 2025-11-27 |
22.9086 KRW |
1,816,566.9694 FLR |
22.4400 KRW |
22.4000 KRW |
23.4300 KRW |
22.4400 KRW |
| 2025-11-26 |
20.4264 KRW |
1,853,565.3534 FLR |
20.0300 KRW |
20.0000 KRW |
20.6900 KRW |
20.5500 KRW |
| 2025-11-25 |
20.1576 KRW |
423,587.3738 FLR |
20.3000 KRW |
20.1000 KRW |
20.3500 KRW |
20.1600 KRW |
| 2025-11-24 |
20.4789 KRW |
4,943,107.0738 FLR |
19.6800 KRW |
19.5000 KRW |
23.6800 KRW |
20.5800 KRW |
| 2025-11-23 |
20.1594 KRW |
326,625.3667 FLR |
20.2000 KRW |
20.0600 KRW |
20.2100 KRW |
20.0600 KRW |
| 2025-11-22 |
18.5060 KRW |
768,011.5146 FLR |
18.5500 KRW |
18.3000 KRW |
18.6100 KRW |
18.4900 KRW |
| 2025-11-21 |
19.0330 KRW |
5,602,596.5103 FLR |
19.0100 KRW |
18.7200 KRW |
19.4700 KRW |
18.9000 KRW |
| 2025-11-20 |
19.6449 KRW |
2,402,006.6362 FLR |
20.0200 KRW |
19.2500 KRW |
20.0200 KRW |
19.5700 KRW |
| 2025-11-19 |
19.6545 KRW |
5,111,019.3860 FLR |
19.9800 KRW |
19.4200 KRW |
20.2900 KRW |
20.2800 KRW |
| 2025-11-18 |
20.5512 KRW |
1,651,028.9209 FLR |
20.1500 KRW |
20.1500 KRW |
20.8000 KRW |
20.7200 KRW |
| 2025-11-17 |
20.7864 KRW |
3,349,725.6681 FLR |
21.0300 KRW |
20.5000 KRW |
21.1800 KRW |
20.5000 KRW |
| 2025-11-16 |
21.2476 KRW |
3,014,629.0375 FLR |
21.6400 KRW |
20.8500 KRW |
21.9200 KRW |
21.0300 KRW |
| 2025-11-15 |
21.2782 KRW |
1,258,957.0215 FLR |
21.4200 KRW |
21.0700 KRW |
21.6900 KRW |
21.2000 KRW |
| 2025-11-14 |
21.5325 KRW |
2,467,827.2858 FLR |
21.6000 KRW |
21.3800 KRW |
21.7600 KRW |
21.4800 KRW |
| 2025-11-13 |
21.9890 KRW |
6,578,181.0546 FLR |
22.7800 KRW |
21.3700 KRW |
22.7800 KRW |
22.0200 KRW |
| 2025-11-12 |
23.0321 KRW |
969,038.4292 FLR |
23.4900 KRW |
22.7800 KRW |
23.5200 KRW |
23.0700 KRW |
| 2025-11-11 |
23.1572 KRW |
1,012,416.6744 FLR |
23.2500 KRW |
22.8900 KRW |
23.4500 KRW |
23.1000 KRW |
| 2025-11-10 |
24.2368 KRW |
1,618,938.8849 FLR |
24.3900 KRW |
23.8500 KRW |
24.6700 KRW |
24.4000 KRW |
| 2025-11-09 |
23.8242 KRW |
5,018,779.0441 FLR |
23.2500 KRW |
23.2000 KRW |
24.8900 KRW |
23.6400 KRW |
| 2025-11-08 |
23.0582 KRW |
2,138,283.9495 FLR |
23.0700 KRW |
22.8800 KRW |
23.2900 KRW |
23.2200 KRW |
| 2025-11-07 |
23.1852 KRW |
3,698,442.3155 FLR |
22.3400 KRW |
22.3400 KRW |
23.9500 KRW |
23.9500 KRW |
| 2025-11-06 |
21.9302 KRW |
1,480,113.7024 FLR |
22.0800 KRW |
21.8000 KRW |
22.1700 KRW |
22.0500 KRW |
| 2025-11-05 |
22.3872 KRW |
5,700,153.6159 FLR |
22.1700 KRW |
22.0000 KRW |
22.8600 KRW |
22.7000 KRW |
| 2025-11-04 |
20.4169 KRW |
1,379,666.1868 FLR |
20.6200 KRW |
19.9800 KRW |
20.7900 KRW |
20.5100 KRW |
| 2025-11-03 |
21.4339 KRW |
11,655,821.1235 FLR |
22.5000 KRW |
20.0600 KRW |
22.5000 KRW |
20.3400 KRW |
| 2025-11-02 |
23.7062 KRW |
2,193,798.7455 FLR |
23.3200 KRW |
23.2300 KRW |
24.2200 KRW |
23.8800 KRW |
| 2025-11-01 |
23.7015 KRW |
2,926,339.8676 FLR |
24.1300 KRW |
23.3000 KRW |
24.2100 KRW |
23.5500 KRW |
| 2025-10-31 |
24.1848 KRW |
655,630.0650 FLR |
24.4200 KRW |
24.0200 KRW |
24.5000 KRW |
24.2000 KRW |
| 2025-10-30 |
24.1350 KRW |
2,816,091.3168 FLR |
24.3800 KRW |
23.7000 KRW |
24.5200 KRW |
23.9900 KRW |
| 2025-10-29 |
25.2617 KRW |
1,815,285.5790 FLR |
24.8400 KRW |
24.7500 KRW |
25.4100 KRW |
25.0600 KRW |
| 2025-10-28 |
24.8919 KRW |
4,960,344.5512 FLR |
25.2200 KRW |
24.2700 KRW |
25.3600 KRW |
24.7400 KRW |