Identifier on Bithumb: KRW-FORT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
35.7484 KRW |
2,305,249.1041 FORT |
35.8800 KRW |
35.4400 KRW |
36.4000 KRW |
35.8200 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 |
| 2025-11-04 |
41.1312 KRW |
2,187,222.8854 FORT |
42.6100 KRW |
39.8700 KRW |
42.7800 KRW |
40.9600 KRW |
| 2025-11-03 |
48.0166 KRW |
2,162,066.3262 FORT |
50.1400 KRW |
45.6700 KRW |
50.1400 KRW |
46.5800 KRW |
| 2025-11-02 |
50.6896 KRW |
929,857.0788 FORT |
50.7500 KRW |
49.8500 KRW |
52.1600 KRW |
50.9100 KRW |
| 2025-11-01 |
52.0993 KRW |
461,418.8171 FORT |
51.8600 KRW |
51.4100 KRW |
53.5300 KRW |
51.5000 KRW |
| 2025-10-31 |
52.4095 KRW |
576,913.2015 FORT |
53.4100 KRW |
50.8000 KRW |
54.3900 KRW |
51.4200 KRW |
| 2025-10-30 |
50.9942 KRW |
782,366.0053 FORT |
51.2800 KRW |
50.9800 KRW |
51.2900 KRW |
51.1800 KRW |
| 2025-10-29 |
52.1194 KRW |
575,628.0937 FORT |
52.2300 KRW |
51.5000 KRW |
52.8900 KRW |
52.2200 KRW |
| 2025-10-28 |
54.0501 KRW |
517,573.0840 FORT |
54.0100 KRW |
53.0000 KRW |
55.3200 KRW |
53.0200 KRW |
| 2025-10-27 |
53.5085 KRW |
1,218,019.0853 FORT |
52.8700 KRW |
52.2800 KRW |
54.8200 KRW |
54.1000 KRW |
| 2025-10-26 |
54.7173 KRW |
778,255.9760 FORT |
55.0200 KRW |
53.8700 KRW |
55.9100 KRW |
55.1300 KRW |
| 2025-10-25 |
56.0462 KRW |
550,053.0600 FORT |
56.0300 KRW |
56.0000 KRW |
56.3400 KRW |
56.3400 KRW |
| 2025-10-24 |
55.4545 KRW |
1,331,331.5672 FORT |
55.8000 KRW |
55.0000 KRW |
56.0400 KRW |
55.7500 KRW |
| 2025-10-23 |
56.6952 KRW |
2,650,727.8618 FORT |
55.4700 KRW |
54.9100 KRW |
59.3000 KRW |
58.2600 KRW |
| 2025-10-22 |
55.1863 KRW |
547,530.5969 FORT |
55.8400 KRW |
54.0100 KRW |
56.1600 KRW |
54.2000 KRW |
| 2025-10-21 |
58.2891 KRW |
2,891,662.6429 FORT |
59.3400 KRW |
56.3200 KRW |
59.7900 KRW |
56.9700 KRW |
| 2025-10-20 |
62.7660 KRW |
34,798,209.6794 FORT |
58.3300 KRW |
57.1100 KRW |
65.8400 KRW |
59.4500 KRW |
| 2025-10-19 |
54.8698 KRW |
2,062,605.3855 FORT |
54.2500 KRW |
53.6700 KRW |
56.4800 KRW |
54.7500 KRW |
| 2025-10-18 |
55.0557 KRW |
407,370.4246 FORT |
55.4900 KRW |
54.6800 KRW |
55.7700 KRW |
55.0200 KRW |
| 2025-10-17 |
53.9290 KRW |
542,698.7930 FORT |
52.7600 KRW |
52.5300 KRW |
55.5900 KRW |
55.4900 KRW |