Identifier on Bithumb: KRW-FLR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
27.1735 KRW |
2,222,825.6308 FLR |
26.9100 KRW |
26.8700 KRW |
27.4100 KRW |
26.9300 KRW |
| 2025-05-04 |
29.4827 KRW |
16,392,706.8988 FLR |
29.7500 KRW |
28.2400 KRW |
30.9300 KRW |
28.4400 KRW |
| 2025-05-03 |
26.9705 KRW |
2,482,218.1387 FLR |
26.7100 KRW |
26.1500 KRW |
27.3000 KRW |
27.2200 KRW |
| 2025-05-02 |
25.2163 KRW |
1,670,614.8006 FLR |
25.0400 KRW |
24.7300 KRW |
25.7800 KRW |
25.7800 KRW |
| 2025-05-01 |
26.0206 KRW |
2,766,103.8797 FLR |
25.9300 KRW |
25.7400 KRW |
26.2500 KRW |
25.9800 KRW |
| 2025-04-30 |
25.6337 KRW |
1,826,329.2683 FLR |
25.5200 KRW |
24.9000 KRW |
26.9300 KRW |
26.2700 KRW |
| 2025-04-29 |
26.8865 KRW |
8,216,394.2422 FLR |
26.7000 KRW |
25.7300 KRW |
27.5500 KRW |
26.1600 KRW |
| 2025-04-28 |
26.8657 KRW |
86,542,403.7544 FLR |
25.1800 KRW |
24.5000 KRW |
28.8600 KRW |
26.6400 KRW |
| 2025-04-27 |
23.6341 KRW |
2,815,495.8721 FLR |
23.7600 KRW |
23.2200 KRW |
24.3200 KRW |
23.9800 KRW |
| 2025-04-26 |
23.9160 KRW |
1,197,471.7844 FLR |
23.6500 KRW |
23.6400 KRW |
24.1000 KRW |
24.0300 KRW |
| 2025-04-25 |
24.1581 KRW |
8,445,002.8588 FLR |
24.1400 KRW |
23.5000 KRW |
25.6900 KRW |
23.8200 KRW |
| 2025-04-24 |
23.9337 KRW |
486,574.3718 FLR |
24.0700 KRW |
23.6600 KRW |
24.1200 KRW |
23.8600 KRW |
| 2025-04-23 |
24.0822 KRW |
2,388,360.6929 FLR |
23.6500 KRW |
23.3100 KRW |
24.5200 KRW |
23.9300 KRW |
| 2025-04-22 |
23.7181 KRW |
1,953,592.3154 FLR |
23.5000 KRW |
23.3800 KRW |
24.3400 KRW |
23.6500 KRW |
| 2025-04-21 |
23.7685 KRW |
6,119,739.8599 FLR |
23.3400 KRW |
22.8600 KRW |
24.9600 KRW |
23.2400 KRW |
| 2025-04-20 |
23.3101 KRW |
934,812.9503 FLR |
23.4200 KRW |
23.1500 KRW |
23.5600 KRW |
23.1900 KRW |
| 2025-04-19 |
23.3596 KRW |
871,168.2408 FLR |
23.7000 KRW |
23.0200 KRW |
23.7000 KRW |
23.1300 KRW |
| 2025-04-18 |
23.5812 KRW |
5,669,935.9576 FLR |
23.1900 KRW |
22.8100 KRW |
24.8800 KRW |
22.8400 KRW |
| 2025-04-17 |
21.5182 KRW |
2,020,982.0450 FLR |
21.4900 KRW |
21.1100 KRW |
21.8700 KRW |
21.5300 KRW |
| 2025-04-16 |
21.1376 KRW |
1,892,666.1549 FLR |
21.3100 KRW |
20.6700 KRW |
21.6800 KRW |
21.4700 KRW |
| 2025-04-15 |
22.7992 KRW |
2,167,809.3896 FLR |
22.8300 KRW |
22.5900 KRW |
23.0700 KRW |
22.6300 KRW |
| 2025-04-14 |
24.1837 KRW |
3,864,178.7706 FLR |
24.5400 KRW |
23.7300 KRW |
25.0000 KRW |
23.9300 KRW |
| 2025-04-13 |
25.2488 KRW |
17,865,007.5884 FLR |
22.8200 KRW |
22.5800 KRW |
27.7000 KRW |
24.6800 KRW |
| 2025-04-12 |
22.8509 KRW |
2,537,989.2168 FLR |
23.0500 KRW |
22.0400 KRW |
23.6600 KRW |
22.7200 KRW |
| 2025-04-11 |
21.9793 KRW |
4,163,750.8069 FLR |
21.9800 KRW |
21.3500 KRW |
22.7000 KRW |
21.9900 KRW |
| 2025-04-10 |
22.5357 KRW |
159,669,886.5725 FLR |
17.2000 KRW |
17.0100 KRW |
27.2000 KRW |
21.0300 KRW |
| 2025-04-09 |
23.2389 KRW |
64,865,263.3096 FLR |
17.2000 KRW |
17.0100 KRW |
27.2000 KRW |
22.2100 KRW |
| 2025-04-08 |
17.1133 KRW |
1,415,980.7794 FLR |
17.5100 KRW |
16.6000 KRW |
17.5100 KRW |
16.8000 KRW |
| 2025-04-07 |
17.5829 KRW |
1,012,158.5145 FLR |
17.6400 KRW |
17.3300 KRW |
17.9100 KRW |
17.8300 KRW |
| 2025-04-06 |
18.7587 KRW |
3,883,625.7277 FLR |
19.2300 KRW |
18.1600 KRW |
19.3100 KRW |
18.3200 KRW |
| 2025-04-05 |
19.2740 KRW |
2,387,961.6721 FLR |
19.4600 KRW |
19.1700 KRW |
19.4600 KRW |
19.3700 KRW |
| 2025-04-04 |
19.7194 KRW |
1,063,040.1357 FLR |
19.8000 KRW |
19.5000 KRW |
20.0000 KRW |
19.5900 KRW |
| 2025-04-03 |
19.4876 KRW |
1,374,951.7308 FLR |
19.4500 KRW |
19.2800 KRW |
19.9000 KRW |
19.3000 KRW |
| 2025-04-02 |
19.5544 KRW |
3,488,538.7662 FLR |
19.8300 KRW |
19.0700 KRW |
20.2700 KRW |
19.0700 KRW |
| 2025-04-01 |
20.6082 KRW |
3,139,399.5810 FLR |
20.5500 KRW |
20.0000 KRW |
20.7900 KRW |
20.4300 KRW |
| 2025-03-31 |
20.9876 KRW |
1,839,825.1127 FLR |
21.0100 KRW |
20.3200 KRW |
21.2400 KRW |
20.3800 KRW |
| 2025-03-30 |
20.5061 KRW |
3,486,693.6278 FLR |
19.7600 KRW |
19.5000 KRW |
22.0000 KRW |
20.6500 KRW |
| 2025-03-29 |
20.1786 KRW |
3,446,341.8613 FLR |
19.8900 KRW |
19.4700 KRW |
21.3500 KRW |
19.8600 KRW |
| 2025-03-28 |
20.3758 KRW |
2,439,532.0268 FLR |
20.4200 KRW |
20.1300 KRW |
20.5500 KRW |
20.4700 KRW |
| 2025-03-27 |
21.0848 KRW |
3,768,467.3748 FLR |
21.6200 KRW |
20.7100 KRW |
21.6200 KRW |
21.1400 KRW |
| 2025-03-26 |
21.7285 KRW |
1,088,960.8943 FLR |
21.9800 KRW |
21.5000 KRW |
22.1100 KRW |
21.6400 KRW |
| 2025-03-25 |
21.5124 KRW |
2,901,360.7472 FLR |
21.6700 KRW |
21.2600 KRW |
21.8200 KRW |
21.4000 KRW |
| 2025-03-24 |
21.6605 KRW |
4,315,911.7714 FLR |
21.3400 KRW |
21.3100 KRW |
22.0900 KRW |
21.5300 KRW |
| 2025-03-23 |
21.6335 KRW |
4,621,947.7660 FLR |
21.8700 KRW |
21.4300 KRW |
22.1500 KRW |
21.4300 KRW |
| 2025-03-22 |
21.9223 KRW |
724,137.8801 FLR |
21.8700 KRW |
21.7000 KRW |
22.1500 KRW |
21.8500 KRW |
| 2025-03-21 |
22.0528 KRW |
8,518,745.8634 FLR |
21.6000 KRW |
21.4800 KRW |
22.5200 KRW |
21.5000 KRW |
| 2025-03-20 |
21.8467 KRW |
1,970,647.3327 FLR |
21.9600 KRW |
21.5300 KRW |
22.1100 KRW |
21.6500 KRW |
| 2025-03-19 |
22.3230 KRW |
3,829,487.3487 FLR |
22.3700 KRW |
22.0000 KRW |
22.6500 KRW |
22.2900 KRW |
| 2025-03-18 |
21.8102 KRW |
1,633,496.6576 FLR |
21.9700 KRW |
21.5300 KRW |
22.1400 KRW |
21.5400 KRW |
| 2025-03-17 |
21.9882 KRW |
764,814.7789 FLR |
22.0900 KRW |
21.8000 KRW |
22.3100 KRW |
22.1500 KRW |