Identifier on Bithumb: KRW-FLR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
25.7273 KRW |
586,237.6157 FLR |
25.7700 KRW |
25.5000 KRW |
26.0000 KRW |
25.7200 KRW |
| 2025-10-26 |
25.6943 KRW |
1,594,643.7107 FLR |
26.0600 KRW |
25.4300 KRW |
26.1100 KRW |
25.4900 KRW |
| 2025-10-25 |
25.2443 KRW |
3,051,914.9766 FLR |
25.8400 KRW |
25.0000 KRW |
25.8800 KRW |
25.3600 KRW |
| 2025-10-24 |
25.8160 KRW |
1,511,821.6823 FLR |
25.7900 KRW |
25.4000 KRW |
26.9800 KRW |
25.9900 KRW |
| 2025-10-23 |
25.5595 KRW |
558,175.4309 FLR |
25.4800 KRW |
25.4200 KRW |
25.7300 KRW |
25.6000 KRW |
| 2025-10-22 |
26.0368 KRW |
1,462,596.9985 FLR |
25.8300 KRW |
25.8000 KRW |
26.2600 KRW |
25.8400 KRW |
| 2025-10-21 |
27.1247 KRW |
3,516,516.7132 FLR |
26.4900 KRW |
26.3900 KRW |
28.7500 KRW |
26.4300 KRW |
| 2025-10-20 |
26.2865 KRW |
1,375,791.8152 FLR |
26.4000 KRW |
25.9000 KRW |
26.7500 KRW |
26.7200 KRW |
| 2025-10-19 |
26.6932 KRW |
2,887,375.2910 FLR |
26.6400 KRW |
26.2200 KRW |
26.9100 KRW |
26.9100 KRW |
| 2025-10-18 |
27.1629 KRW |
3,164,153.6806 FLR |
26.6200 KRW |
26.5300 KRW |
27.7500 KRW |
26.5300 KRW |
| 2025-10-17 |
25.5459 KRW |
2,281,362.0847 FLR |
25.4700 KRW |
25.1100 KRW |
25.9800 KRW |
25.9400 KRW |
| 2025-10-16 |
27.0319 KRW |
8,287,631.2660 FLR |
28.1700 KRW |
25.9800 KRW |
28.5500 KRW |
26.6400 KRW |
| 2025-10-15 |
29.1187 KRW |
3,855,831.7637 FLR |
28.8700 KRW |
28.3700 KRW |
30.4200 KRW |
28.6600 KRW |
| 2025-10-14 |
28.8093 KRW |
4,927,382.9739 FLR |
28.9600 KRW |
28.4500 KRW |
30.4600 KRW |
28.7800 KRW |
| 2025-10-13 |
30.4614 KRW |
1,518,634.3787 FLR |
30.0700 KRW |
29.9800 KRW |
30.8700 KRW |
30.7400 KRW |
| 2025-10-12 |
30.1698 KRW |
1,433,263.7200 FLR |
29.6900 KRW |
29.6800 KRW |
30.4000 KRW |
30.1200 KRW |
| 2025-10-11 |
29.9603 KRW |
2,222,632.9885 FLR |
29.6100 KRW |
29.0000 KRW |
30.4600 KRW |
29.5400 KRW |
| 2025-10-10 |
30.4773 KRW |
15,749,749.9534 FLR |
33.2600 KRW |
28.0000 KRW |
33.4000 KRW |
29.7900 KRW |
| 2025-10-09 |
32.4155 KRW |
1,174,740.0956 FLR |
32.4000 KRW |
32.1500 KRW |
32.9100 KRW |
32.3400 KRW |
| 2025-10-08 |
33.4276 KRW |
1,575,085.1087 FLR |
33.4000 KRW |
33.0100 KRW |
34.2500 KRW |
33.7000 KRW |
| 2025-10-07 |
33.9373 KRW |
1,890,584.2085 FLR |
34.0700 KRW |
33.5100 KRW |
34.1900 KRW |
34.0800 KRW |
| 2025-10-06 |
34.7334 KRW |
2,704,615.5031 FLR |
34.8600 KRW |
34.2100 KRW |
35.0700 KRW |
34.5400 KRW |
| 2025-10-05 |
34.7269 KRW |
1,265,379.4081 FLR |
34.4700 KRW |
34.4200 KRW |
36.3500 KRW |
34.6500 KRW |
| 2025-10-04 |
35.2497 KRW |
6,242,627.6267 FLR |
35.2500 KRW |
34.8200 KRW |
35.7900 KRW |
34.9500 KRW |
| 2025-10-03 |
35.3458 KRW |
2,354,320.2238 FLR |
35.2500 KRW |
35.0900 KRW |
35.7900 KRW |
35.3700 KRW |
| 2025-10-02 |
36.5983 KRW |
2,960,281.4874 FLR |
36.5800 KRW |
36.3300 KRW |
37.0300 KRW |
36.7100 KRW |
| 2025-10-01 |
37.0995 KRW |
2,012,845.9716 FLR |
36.3700 KRW |
36.3700 KRW |
37.8000 KRW |
37.7000 KRW |
| 2025-09-30 |
36.3925 KRW |
2,216,753.6886 FLR |
36.1300 KRW |
35.9700 KRW |
36.9600 KRW |
36.2700 KRW |
| 2025-09-29 |
37.3815 KRW |
2,521,808.3873 FLR |
36.8700 KRW |
36.7800 KRW |
38.3200 KRW |
37.2400 KRW |
| 2025-09-28 |
36.3455 KRW |
696,540.9417 FLR |
36.0600 KRW |
35.9300 KRW |
37.1000 KRW |
37.0000 KRW |
| 2025-09-27 |
36.5075 KRW |
1,022,597.4008 FLR |
36.2500 KRW |
36.2500 KRW |
36.9000 KRW |
36.7800 KRW |
| 2025-09-26 |
36.8141 KRW |
2,527,656.1778 FLR |
35.1500 KRW |
35.0900 KRW |
37.7500 KRW |
37.3700 KRW |
| 2025-09-25 |
34.4920 KRW |
2,735,540.4998 FLR |
35.5900 KRW |
33.8700 KRW |
35.5900 KRW |
34.1100 KRW |
| 2025-09-24 |
38.9713 KRW |
25,034,948.0461 FLR |
37.5000 KRW |
37.0000 KRW |
40.4900 KRW |
38.3200 KRW |
| 2025-09-23 |
33.8040 KRW |
2,291,512.9471 FLR |
33.9600 KRW |
33.4300 KRW |
34.1700 KRW |
34.1000 KRW |
| 2025-09-22 |
33.6838 KRW |
2,147,148.3775 FLR |
33.6800 KRW |
33.1800 KRW |
34.2900 KRW |
33.8800 KRW |
| 2025-09-21 |
34.6819 KRW |
11,523,582.9568 FLR |
34.2300 KRW |
33.9000 KRW |
35.1000 KRW |
34.7300 KRW |
| 2025-09-20 |
33.4043 KRW |
8,429,503.2226 FLR |
32.6600 KRW |
32.5200 KRW |
34.6000 KRW |
34.1900 KRW |
| 2025-09-19 |
32.5067 KRW |
595,310.3991 FLR |
32.3800 KRW |
32.2700 KRW |
32.8400 KRW |
32.4900 KRW |
| 2025-09-18 |
33.0147 KRW |
1,622,482.3561 FLR |
33.2500 KRW |
32.8100 KRW |
33.4700 KRW |
32.8400 KRW |
| 2025-09-17 |
33.4145 KRW |
6,737,708.5685 FLR |
32.3600 KRW |
32.3600 KRW |
34.3900 KRW |
33.1500 KRW |
| 2025-09-16 |
32.0786 KRW |
961,211.0138 FLR |
31.9100 KRW |
31.8600 KRW |
32.4300 KRW |
32.1100 KRW |
| 2025-09-15 |
32.1321 KRW |
2,526,958.2270 FLR |
32.5000 KRW |
31.6800 KRW |
32.7800 KRW |
32.5000 KRW |
| 2025-09-14 |
33.8331 KRW |
14,959,896.2083 FLR |
31.7500 KRW |
31.5100 KRW |
35.0000 KRW |
33.6000 KRW |
| 2025-09-13 |
31.9372 KRW |
1,473,684.9375 FLR |
32.1700 KRW |
31.7600 KRW |
32.2400 KRW |
32.1700 KRW |
| 2025-09-12 |
31.3831 KRW |
1,629,732.1284 FLR |
31.4900 KRW |
31.2000 KRW |
31.6800 KRW |
31.6800 KRW |
| 2025-09-11 |
31.2383 KRW |
1,375,085.3591 FLR |
31.0000 KRW |
30.9200 KRW |
31.5700 KRW |
31.2300 KRW |
| 2025-09-10 |
31.0154 KRW |
1,127,619.6175 FLR |
31.0500 KRW |
30.8600 KRW |
31.2000 KRW |
31.1900 KRW |
| 2025-09-09 |
30.7682 KRW |
1,149,137.3048 FLR |
30.9100 KRW |
30.5000 KRW |
30.9800 KRW |
30.8100 KRW |
| 2025-09-08 |
30.8358 KRW |
1,120,298.3885 FLR |
30.9200 KRW |
30.5100 KRW |
31.2000 KRW |
30.7100 KRW |