Identifier on Bithumb: KRW-FLUX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
183.6393 KRW |
3,081,163.5369 FLUX |
178.0000 KRW |
176.0000 KRW |
190.0000 KRW |
185.0000 KRW |
| 2025-12-04 |
171.5394 KRW |
478,197.2771 FLUX |
173.0000 KRW |
166.0000 KRW |
175.0000 KRW |
168.0000 KRW |
| 2025-12-03 |
167.1398 KRW |
140,146.5843 FLUX |
165.0000 KRW |
165.0000 KRW |
168.0000 KRW |
168.0000 KRW |
| 2025-12-02 |
168.1765 KRW |
601,601.7059 FLUX |
165.0000 KRW |
165.0000 KRW |
172.0000 KRW |
167.0000 KRW |
| 2025-12-01 |
156.6225 KRW |
211,988.3068 FLUX |
159.0000 KRW |
154.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2025-11-30 |
170.7901 KRW |
40,394.5703 FLUX |
172.0000 KRW |
170.0000 KRW |
173.0000 KRW |
170.0000 KRW |
| 2025-11-29 |
173.0007 KRW |
288,024.6619 FLUX |
175.0000 KRW |
169.0000 KRW |
177.0000 KRW |
171.0000 KRW |
| 2025-11-28 |
175.6614 KRW |
447,279.9270 FLUX |
179.0000 KRW |
173.0000 KRW |
180.0000 KRW |
176.0000 KRW |
| 2025-11-27 |
181.4872 KRW |
4,499,065.8871 FLUX |
177.0000 KRW |
174.0000 KRW |
194.0000 KRW |
180.0000 KRW |
| 2025-11-26 |
176.7823 KRW |
218,339.9316 FLUX |
177.0000 KRW |
174.0000 KRW |
179.0000 KRW |
178.0000 KRW |
| 2025-11-25 |
175.5849 KRW |
323,243.5198 FLUX |
174.0000 KRW |
173.0000 KRW |
178.0000 KRW |
176.0000 KRW |
| 2025-11-24 |
179.8910 KRW |
867,882.7043 FLUX |
178.0000 KRW |
177.0000 KRW |
183.0000 KRW |
181.0000 KRW |
| 2025-11-23 |
174.0025 KRW |
181,634.0429 FLUX |
173.0000 KRW |
172.0000 KRW |
177.0000 KRW |
177.0000 KRW |
| 2025-11-22 |
169.3479 KRW |
206,595.6195 FLUX |
169.0000 KRW |
168.0000 KRW |
171.0000 KRW |
170.0000 KRW |
| 2025-11-21 |
171.7364 KRW |
410,566.9268 FLUX |
172.0000 KRW |
168.0000 KRW |
175.0000 KRW |
171.0000 KRW |
| 2025-11-20 |
184.9554 KRW |
1,008,136.9490 FLUX |
192.0000 KRW |
180.0000 KRW |
192.0000 KRW |
183.0000 KRW |
| 2025-11-19 |
231.4787 KRW |
16,760,129.3429 FLUX |
217.0000 KRW |
190.0000 KRW |
268.0000 KRW |
197.0000 KRW |
| 2025-11-18 |
207.7649 KRW |
579,808.0053 FLUX |
206.0000 KRW |
204.0000 KRW |
211.0000 KRW |
206.0000 KRW |
| 2025-11-17 |
212.8291 KRW |
339,447.7827 FLUX |
218.0000 KRW |
206.0000 KRW |
219.0000 KRW |
206.0000 KRW |
| 2025-11-16 |
218.6139 KRW |
789,990.1695 FLUX |
228.0000 KRW |
212.0000 KRW |
228.0000 KRW |
217.0000 KRW |
| 2025-11-15 |
236.8920 KRW |
255,086.5738 FLUX |
240.0000 KRW |
229.0000 KRW |
240.0000 KRW |
231.0000 KRW |
| 2025-11-14 |
238.3436 KRW |
602,723.0596 FLUX |
237.0000 KRW |
232.0000 KRW |
241.0000 KRW |
239.0000 KRW |
| 2025-11-13 |
253.7038 KRW |
1,170,450.3958 FLUX |
269.0000 KRW |
242.0000 KRW |
269.0000 KRW |
247.0000 KRW |
| 2025-11-12 |
283.8759 KRW |
14,429,676.1190 FLUX |
272.0000 KRW |
259.0000 KRW |
312.0000 KRW |
272.0000 KRW |
| 2025-11-11 |
318.2687 KRW |
15,476,083.4441 FLUX |
311.0000 KRW |
279.0000 KRW |
353.0000 KRW |
283.0000 KRW |
| 2025-11-10 |
253.7940 KRW |
1,385,012.7252 FLUX |
256.0000 KRW |
250.0000 KRW |
259.0000 KRW |
254.0000 KRW |
| 2025-11-09 |
282.0654 KRW |
4,894,865.5976 FLUX |
282.0000 KRW |
270.0000 KRW |
291.0000 KRW |
291.0000 KRW |
| 2025-11-08 |
366.6802 KRW |
38,813,828.1223 FLUX |
364.0000 KRW |
304.0000 KRW |
450.0000 KRW |
360.0000 KRW |
| 2025-11-07 |
309.7841 KRW |
67,266,069.3268 FLUX |
160.0000 KRW |
160.0000 KRW |
405.0000 KRW |
339.0000 KRW |
| 2025-11-06 |
144.1671 KRW |
14,233.5966 FLUX |
146.0000 KRW |
142.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2025-11-05 |
144.9850 KRW |
22,275.0116 FLUX |
145.0000 KRW |
144.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2025-11-04 |
135.7026 KRW |
98,978.5522 FLUX |
145.0000 KRW |
132.0000 KRW |
145.0000 KRW |
139.0000 KRW |
| 2025-11-03 |
143.7946 KRW |
251,107.7131 FLUX |
152.0000 KRW |
141.0000 KRW |
152.0000 KRW |
147.0000 KRW |
| 2025-11-02 |
163.4444 KRW |
12,994.3629 FLUX |
163.0000 KRW |
162.0000 KRW |
164.0000 KRW |
164.0000 KRW |
| 2025-11-01 |
167.0449 KRW |
23,736.8723 FLUX |
167.0000 KRW |
166.0000 KRW |
168.0000 KRW |
168.0000 KRW |
| 2025-10-31 |
163.8501 KRW |
24,819.7269 FLUX |
164.0000 KRW |
161.0000 KRW |
170.0000 KRW |
163.0000 KRW |
| 2025-10-30 |
157.7157 KRW |
118,042.1114 FLUX |
162.0000 KRW |
154.0000 KRW |
163.0000 KRW |
159.0000 KRW |
| 2025-10-29 |
171.4199 KRW |
179,014.1328 FLUX |
172.0000 KRW |
169.0000 KRW |
174.0000 KRW |
174.0000 KRW |
| 2025-10-28 |
174.7112 KRW |
39,825.2920 FLUX |
181.0000 KRW |
170.0000 KRW |
181.0000 KRW |
174.0000 KRW |
| 2025-10-27 |
186.4238 KRW |
7,023.0648 FLUX |
185.0000 KRW |
185.0000 KRW |
189.0000 KRW |
185.0000 KRW |
| 2025-10-26 |
185.1814 KRW |
54,324.4312 FLUX |
188.0000 KRW |
185.0000 KRW |
188.0000 KRW |
187.0000 KRW |
| 2025-10-25 |
184.0779 KRW |
62,131.9444 FLUX |
185.0000 KRW |
183.0000 KRW |
185.0000 KRW |
183.0000 KRW |
| 2025-10-24 |
181.9771 KRW |
10,592.4172 FLUX |
182.0000 KRW |
180.0000 KRW |
185.0000 KRW |
185.0000 KRW |
| 2025-10-23 |
186.0352 KRW |
68,438.3363 FLUX |
187.0000 KRW |
183.0000 KRW |
188.0000 KRW |
183.0000 KRW |
| 2025-10-22 |
185.1081 KRW |
149,195.0359 FLUX |
187.0000 KRW |
176.0000 KRW |
189.0000 KRW |
178.0000 KRW |
| 2025-10-21 |
193.3618 KRW |
73,666.1277 FLUX |
195.0000 KRW |
192.0000 KRW |
197.0000 KRW |
193.0000 KRW |
| 2025-10-20 |
193.9342 KRW |
24,977.2587 FLUX |
197.0000 KRW |
192.0000 KRW |
197.0000 KRW |
194.0000 KRW |
| 2025-10-19 |
195.9744 KRW |
61,868.8922 FLUX |
196.0000 KRW |
195.0000 KRW |
197.0000 KRW |
196.0000 KRW |
| 2025-10-18 |
188.4538 KRW |
90,549.3875 FLUX |
191.0000 KRW |
187.0000 KRW |
191.0000 KRW |
189.0000 KRW |
| 2025-10-17 |
189.1842 KRW |
21,984.2838 FLUX |
186.0000 KRW |
186.0000 KRW |
191.0000 KRW |
190.0000 KRW |