Identifier on Bithumb: KRW-FORT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
30.7395 KRW |
3,882,116.2739 FORT |
30.0600 KRW |
29.5900 KRW |
32.1000 KRW |
30.0900 KRW |
| 2025-12-23 |
30.7488 KRW |
989,188.8522 FORT |
30.0600 KRW |
30.0600 KRW |
31.1300 KRW |
30.9600 KRW |
| 2025-12-22 |
30.7857 KRW |
814,815.0166 FORT |
30.6700 KRW |
30.2000 KRW |
31.7000 KRW |
30.2100 KRW |
| 2025-12-21 |
30.1135 KRW |
1,349,972.6596 FORT |
30.1500 KRW |
29.5000 KRW |
31.1700 KRW |
30.2200 KRW |
| 2025-12-20 |
30.7922 KRW |
726,016.2760 FORT |
30.8900 KRW |
30.6400 KRW |
31.0200 KRW |
30.9700 KRW |
| 2025-12-19 |
29.2094 KRW |
1,654,496.0821 FORT |
29.3900 KRW |
28.6000 KRW |
30.7700 KRW |
29.1500 KRW |
| 2025-12-18 |
28.6033 KRW |
900,577.9812 FORT |
28.9800 KRW |
27.6000 KRW |
29.0900 KRW |
28.0000 KRW |
| 2025-12-17 |
30.0146 KRW |
4,346,621.1769 FORT |
29.9300 KRW |
28.2000 KRW |
31.8000 KRW |
28.2800 KRW |
| 2025-12-16 |
30.1674 KRW |
1,246,835.2286 FORT |
29.2500 KRW |
28.9200 KRW |
31.1800 KRW |
29.9000 KRW |
| 2025-12-15 |
30.5953 KRW |
2,385,005.7520 FORT |
31.4300 KRW |
29.4100 KRW |
31.5000 KRW |
29.6800 KRW |
| 2025-12-14 |
31.9417 KRW |
1,318,462.1295 FORT |
32.2700 KRW |
31.3000 KRW |
32.6600 KRW |
31.7700 KRW |
| 2025-12-13 |
32.7577 KRW |
687,640.4925 FORT |
32.9600 KRW |
32.5100 KRW |
33.1500 KRW |
32.9300 KRW |
| 2025-12-12 |
35.0561 KRW |
6,106,114.5366 FORT |
34.2900 KRW |
33.6000 KRW |
36.3000 KRW |
33.6000 KRW |
| 2025-12-11 |
34.3353 KRW |
363,974.3151 FORT |
34.4100 KRW |
34.1600 KRW |
34.5800 KRW |
34.1600 KRW |
| 2025-12-10 |
34.6658 KRW |
1,050,815.9364 FORT |
35.4500 KRW |
34.1300 KRW |
35.5100 KRW |
35.0700 KRW |
| 2025-12-09 |
35.2182 KRW |
948,293.2161 FORT |
35.0200 KRW |
34.7000 KRW |
35.6000 KRW |
34.9300 KRW |
| 2025-12-08 |
35.5469 KRW |
1,148,502.3220 FORT |
35.7700 KRW |
35.2800 KRW |
36.0000 KRW |
35.7700 KRW |
| 2025-12-07 |
35.0326 KRW |
3,736,953.2461 FORT |
35.2800 KRW |
34.3000 KRW |
36.2700 KRW |
34.7400 KRW |
| 2025-12-06 |
36.6398 KRW |
1,405,070.7246 FORT |
36.9200 KRW |
36.2500 KRW |
37.1500 KRW |
36.2500 KRW |
| 2025-12-05 |
35.7326 KRW |
3,016,757.1618 FORT |
35.8800 KRW |
35.3000 KRW |
36.4000 KRW |
35.5500 KRW |
| 2025-12-04 |
35.4907 KRW |
2,079,504.0911 FORT |
36.1400 KRW |
34.8900 KRW |
36.2300 KRW |
35.0800 KRW |
| 2025-12-03 |
37.3342 KRW |
7,279,420.6605 FORT |
37.4000 KRW |
36.2900 KRW |
38.7500 KRW |
36.3100 KRW |
| 2025-12-02 |
35.8402 KRW |
9,602,894.1645 FORT |
35.7100 KRW |
35.0900 KRW |
36.8300 KRW |
36.4000 KRW |
| 2025-12-01 |
34.2738 KRW |
7,938,747.8445 FORT |
33.9800 KRW |
32.7100 KRW |
36.4000 KRW |
33.6600 KRW |
| 2025-11-30 |
39.0257 KRW |
17,503,389.8721 FORT |
37.2000 KRW |
36.8000 KRW |
41.0100 KRW |
36.8000 KRW |
| 2025-11-29 |
36.6286 KRW |
3,405,448.7378 FORT |
37.7900 KRW |
36.1800 KRW |
37.7900 KRW |
36.2200 KRW |
| 2025-11-28 |
38.2463 KRW |
10,319,520.4874 FORT |
38.8800 KRW |
37.1800 KRW |
39.1000 KRW |
38.3900 KRW |
| 2025-11-27 |
38.9578 KRW |
18,338,621.5998 FORT |
36.1300 KRW |
36.0500 KRW |
41.9000 KRW |
36.7700 KRW |
| 2025-11-26 |
39.3394 KRW |
20,320,451.5806 FORT |
40.3300 KRW |
37.3700 KRW |
41.7000 KRW |
40.5100 KRW |
| 2025-11-25 |
44.1828 KRW |
226,590,915.8595 FORT |
36.3200 KRW |
36.0900 KRW |
53.9400 KRW |
45.7800 KRW |
| 2025-11-24 |
33.4792 KRW |
4,854,171.3671 FORT |
33.0000 KRW |
32.5500 KRW |
35.0500 KRW |
33.7200 KRW |
| 2025-11-23 |
32.8956 KRW |
132,462.7866 FORT |
32.8700 KRW |
32.8100 KRW |
33.1400 KRW |
32.8100 KRW |
| 2025-11-22 |
33.0339 KRW |
3,411,444.3750 FORT |
34.4900 KRW |
32.0000 KRW |
34.4900 KRW |
32.6300 KRW |
| 2025-11-21 |
36.2428 KRW |
19,570,500.7157 FORT |
37.5900 KRW |
33.3000 KRW |
40.4700 KRW |
34.1100 KRW |
| 2025-11-20 |
49.8509 KRW |
157,479,261.0752 FORT |
45.3300 KRW |
38.7700 KRW |
58.6500 KRW |
42.2000 KRW |
| 2025-11-19 |
57.3538 KRW |
108,988,505.9099 FORT |
59.4400 KRW |
49.1400 KRW |
67.0400 KRW |
51.7700 KRW |
| 2025-11-18 |
34.8906 KRW |
1,096,710.8995 FORT |
34.0300 KRW |
34.0300 KRW |
36.8000 KRW |
35.0000 KRW |
| 2025-11-17 |
36.3201 KRW |
743,337.6807 FORT |
36.8300 KRW |
35.0000 KRW |
36.8300 KRW |
35.8800 KRW |
| 2025-11-16 |
37.9258 KRW |
435,520.9224 FORT |
38.6800 KRW |
37.3000 KRW |
38.8700 KRW |
37.5000 KRW |
| 2025-11-15 |
38.8161 KRW |
165,724.3554 FORT |
39.5800 KRW |
38.3600 KRW |
39.6300 KRW |
38.7700 KRW |
| 2025-11-14 |
39.8842 KRW |
302,970.6078 FORT |
39.9500 KRW |
38.8700 KRW |
40.6800 KRW |
39.6700 KRW |
| 2025-11-13 |
39.9350 KRW |
1,384,775.4763 FORT |
42.0000 KRW |
39.0000 KRW |
42.0700 KRW |
39.9600 KRW |
| 2025-11-12 |
41.6577 KRW |
1,261,675.5998 FORT |
43.3100 KRW |
40.9800 KRW |
43.3100 KRW |
41.6800 KRW |
| 2025-11-11 |
43.5912 KRW |
1,259,807.1286 FORT |
45.2900 KRW |
42.9300 KRW |
45.2900 KRW |
42.9800 KRW |
| 2025-11-10 |
47.6120 KRW |
463,391.9887 FORT |
47.4800 KRW |
47.1300 KRW |
48.2700 KRW |
47.2900 KRW |
| 2025-11-09 |
47.4262 KRW |
308,849.6253 FORT |
47.8100 KRW |
46.9000 KRW |
47.9900 KRW |
47.5100 KRW |
| 2025-11-08 |
47.0888 KRW |
1,527,716.3501 FORT |
47.9500 KRW |
46.3900 KRW |
49.2700 KRW |
46.5500 KRW |
| 2025-11-07 |
49.0995 KRW |
2,111,377.9572 FORT |
48.1200 KRW |
46.3800 KRW |
50.7300 KRW |
49.7800 KRW |
| 2025-11-06 |
49.1704 KRW |
10,187,802.5446 FORT |
46.0000 KRW |
44.0000 KRW |
54.1100 KRW |
46.6800 KRW |
| 2025-11-05 |
42.8104 KRW |
509,028.2789 FORT |
42.6500 KRW |
41.5000 KRW |
43.8200 KRW |
43.6100 KRW |