Identifier on Bithumb: KRW-FLR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
23.4898 KRW |
1,338,406.8843 FLR |
23.4800 KRW |
22.8400 KRW |
23.9000 KRW |
23.2600 KRW |
| 2025-03-14 |
22.9084 KRW |
11,731,446.7010 FLR |
21.5200 KRW |
21.4800 KRW |
24.1700 KRW |
22.1800 KRW |
| 2025-03-13 |
21.2856 KRW |
1,534,963.9526 FLR |
21.9700 KRW |
20.5900 KRW |
21.9700 KRW |
21.0800 KRW |
| 2025-03-12 |
22.0350 KRW |
944,872.9519 FLR |
21.9700 KRW |
21.6400 KRW |
22.2600 KRW |
22.1500 KRW |
| 2025-03-11 |
22.4877 KRW |
1,378,868.0363 FLR |
22.2700 KRW |
21.8100 KRW |
23.5100 KRW |
23.5100 KRW |
| 2025-03-10 |
21.6562 KRW |
2,787,770.2176 FLR |
22.3000 KRW |
20.7000 KRW |
23.6700 KRW |
21.4100 KRW |
| 2025-03-09 |
23.2418 KRW |
1,199,560.0926 FLR |
23.6300 KRW |
22.8500 KRW |
23.6800 KRW |
23.1300 KRW |
| 2025-03-08 |
25.6465 KRW |
2,993,001.7184 FLR |
24.3300 KRW |
24.3000 KRW |
26.3900 KRW |
25.0100 KRW |
| 2025-03-07 |
24.9800 KRW |
1,076,345.4621 FLR |
25.4800 KRW |
24.4400 KRW |
25.4800 KRW |
24.4500 KRW |
| 2025-03-06 |
24.8628 KRW |
3,807,629.3519 FLR |
25.3300 KRW |
24.3800 KRW |
25.4400 KRW |
24.6200 KRW |
| 2025-03-05 |
25.5832 KRW |
659,512.1978 FLR |
25.9400 KRW |
25.0200 KRW |
25.9400 KRW |
25.8500 KRW |
| 2025-03-04 |
24.4291 KRW |
2,997,458.8601 FLR |
24.2800 KRW |
23.5200 KRW |
26.0000 KRW |
25.6000 KRW |
| 2025-03-03 |
28.0124 KRW |
16,462,106.0048 FLR |
26.8900 KRW |
26.2200 KRW |
29.4800 KRW |
26.4000 KRW |
| 2025-03-02 |
26.7319 KRW |
14,002,662.1026 FLR |
24.7400 KRW |
24.7400 KRW |
28.6100 KRW |
28.5100 KRW |
| 2025-03-01 |
24.4455 KRW |
2,785,142.3168 FLR |
24.4000 KRW |
23.8700 KRW |
25.6400 KRW |
25.2200 KRW |
| 2025-02-28 |
24.9997 KRW |
1,400,821.9159 FLR |
24.9900 KRW |
24.6600 KRW |
25.3500 KRW |
25.0800 KRW |
| 2025-02-27 |
24.8556 KRW |
5,726,249.8722 FLR |
25.1100 KRW |
24.0000 KRW |
25.5400 KRW |
24.8500 KRW |
| 2025-02-26 |
24.6661 KRW |
2,070,731.9078 FLR |
25.1100 KRW |
24.0000 KRW |
25.5400 KRW |
24.8100 KRW |
| 2025-02-25 |
24.9636 KRW |
1,980,026.1955 FLR |
24.2800 KRW |
24.0800 KRW |
25.7300 KRW |
25.3500 KRW |
| 2025-02-24 |
26.6552 KRW |
3,681,446.4942 FLR |
27.3700 KRW |
25.8000 KRW |
27.4800 KRW |
25.9800 KRW |
| 2025-02-23 |
28.9407 KRW |
779,400.2088 FLR |
28.8700 KRW |
28.6900 KRW |
29.3000 KRW |
28.7400 KRW |
| 2025-02-22 |
29.2837 KRW |
2,208,890.0009 FLR |
29.2600 KRW |
29.1100 KRW |
29.7000 KRW |
29.3900 KRW |
| 2025-02-21 |
29.9608 KRW |
7,095,783.0172 FLR |
29.8500 KRW |
29.2000 KRW |
30.5600 KRW |
30.0600 KRW |
| 2025-02-20 |
29.6117 KRW |
8,377,126.2801 FLR |
29.8500 KRW |
29.5000 KRW |
30.1000 KRW |
29.5100 KRW |
| 2025-02-19 |
30.4556 KRW |
918,071.0050 FLR |
30.5000 KRW |
30.0000 KRW |
30.7400 KRW |
30.3400 KRW |
| 2025-02-18 |
30.0199 KRW |
3,846,540.0268 FLR |
30.2700 KRW |
29.7000 KRW |
30.4400 KRW |
30.0900 KRW |
| 2025-02-17 |
31.5019 KRW |
2,366,142.1764 FLR |
32.3600 KRW |
31.1800 KRW |
32.3600 KRW |
31.3300 KRW |
| 2025-02-16 |
32.3248 KRW |
188,837.1928 FLR |
32.4700 KRW |
32.1100 KRW |
32.6300 KRW |
32.2400 KRW |
| 2025-02-15 |
32.8291 KRW |
785,442.0313 FLR |
33.5500 KRW |
32.2500 KRW |
33.7500 KRW |
32.2500 KRW |
| 2025-02-14 |
32.0589 KRW |
1,322,183.5315 FLR |
32.2900 KRW |
31.8500 KRW |
32.6000 KRW |
32.5700 KRW |
| 2025-02-13 |
31.7849 KRW |
1,965,829.6141 FLR |
31.4100 KRW |
30.5100 KRW |
32.6300 KRW |
32.3800 KRW |
| 2025-02-12 |
30.6377 KRW |
876,839.9238 FLR |
30.6400 KRW |
30.2600 KRW |
31.4800 KRW |
31.4800 KRW |
| 2025-02-11 |
31.5483 KRW |
2,347,835.7983 FLR |
32.5200 KRW |
31.1200 KRW |
32.5200 KRW |
31.1300 KRW |
| 2025-02-10 |
32.0282 KRW |
839,589.9958 FLR |
32.0200 KRW |
31.5000 KRW |
32.3200 KRW |
31.8200 KRW |
| 2025-02-09 |
31.9513 KRW |
1,400,163.7308 FLR |
32.7700 KRW |
31.5300 KRW |
32.8100 KRW |
31.8200 KRW |
| 2025-02-08 |
33.2998 KRW |
1,426,094.9855 FLR |
32.7600 KRW |
32.4700 KRW |
34.1100 KRW |
32.9600 KRW |
| 2025-02-07 |
35.4178 KRW |
9,583,615.4065 FLR |
34.5700 KRW |
34.0100 KRW |
37.5000 KRW |
34.3100 KRW |
| 2025-02-06 |
30.5004 KRW |
2,167,590.2949 FLR |
30.8600 KRW |
29.7700 KRW |
31.5400 KRW |
30.3200 KRW |
| 2025-02-05 |
31.6851 KRW |
2,224,403.0221 FLR |
32.2100 KRW |
30.9000 KRW |
32.8200 KRW |
31.0500 KRW |
| 2025-02-04 |
34.0800 KRW |
6,251,618.9481 FLR |
34.5300 KRW |
32.5000 KRW |
36.1800 KRW |
32.9100 KRW |
| 2025-02-03 |
34.7814 KRW |
4,251,851.9316 FLR |
32.5900 KRW |
32.5700 KRW |
35.8700 KRW |
35.0900 KRW |
| 2025-02-02 |
34.2213 KRW |
9,533,817.8350 FLR |
36.4800 KRW |
31.5500 KRW |
36.4800 KRW |
32.4000 KRW |
| 2025-02-01 |
37.3242 KRW |
1,713,532.4047 FLR |
37.5300 KRW |
36.9000 KRW |
37.8700 KRW |
36.9000 KRW |
| 2025-01-31 |
39.3004 KRW |
3,323,856.2321 FLR |
39.9100 KRW |
38.6400 KRW |
40.3800 KRW |
38.6400 KRW |
| 2025-01-30 |
41.3151 KRW |
20,174,736.7307 FLR |
38.8600 KRW |
38.3200 KRW |
43.7700 KRW |
41.3300 KRW |
| 2025-01-29 |
36.0242 KRW |
5,590,174.1581 FLR |
34.8300 KRW |
34.7700 KRW |
37.2000 KRW |
36.6500 KRW |
| 2025-01-28 |
37.6461 KRW |
2,020,829.6711 FLR |
37.4300 KRW |
36.8200 KRW |
38.7200 KRW |
36.9300 KRW |
| 2025-01-27 |
37.0422 KRW |
4,468,940.0849 FLR |
36.9900 KRW |
36.5000 KRW |
37.3700 KRW |
36.7700 KRW |
| 2025-01-26 |
38.6230 KRW |
5,408,491.6539 FLR |
38.6700 KRW |
37.9600 KRW |
39.6100 KRW |
38.0600 KRW |
| 2025-01-25 |
39.4297 KRW |
2,965,787.7814 FLR |
39.9600 KRW |
39.1000 KRW |
40.1100 KRW |
39.5200 KRW |