Identifier on Bithumb: KRW-FLR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-16 |
22.2339 KRW |
1,211,844.7797 FLR |
22.2100 KRW |
21.9800 KRW |
22.5600 KRW |
22.0100 KRW |
| 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 |