Identifier on Bithumb: KRW-FORT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
96.4471 KRW |
3,475,503.2579 FORT |
94.8300 KRW |
94.1000 KRW |
99.8600 KRW |
94.2900 KRW |
| 2025-08-26 |
97.9672 KRW |
10,473,293.8361 FORT |
94.2200 KRW |
93.8500 KRW |
105.0000 KRW |
96.4600 KRW |
| 2025-08-25 |
96.4947 KRW |
863,020.2521 FORT |
95.9500 KRW |
94.6700 KRW |
98.2800 KRW |
96.4100 KRW |
| 2025-08-24 |
98.2661 KRW |
2,876,346.1944 FORT |
97.8700 KRW |
95.5700 KRW |
100.0000 KRW |
98.9900 KRW |
| 2025-08-23 |
94.5237 KRW |
596,656.5657 FORT |
93.2100 KRW |
93.1000 KRW |
95.9400 KRW |
94.8200 KRW |
| 2025-08-22 |
93.2942 KRW |
543,290.7590 FORT |
92.7100 KRW |
91.9100 KRW |
94.6200 KRW |
93.0000 KRW |
| 2025-08-21 |
95.7353 KRW |
7,249,461.5039 FORT |
91.9100 KRW |
91.4900 KRW |
100.0000 KRW |
91.5600 KRW |
| 2025-08-20 |
93.4006 KRW |
403,264.1128 FORT |
94.9400 KRW |
92.6600 KRW |
94.9600 KRW |
92.6800 KRW |
| 2025-08-19 |
93.0124 KRW |
300,192.3235 FORT |
93.1700 KRW |
92.6000 KRW |
93.3400 KRW |
93.3400 KRW |
| 2025-08-18 |
95.5885 KRW |
277,855.4657 FORT |
95.2800 KRW |
94.1900 KRW |
97.5600 KRW |
95.4000 KRW |
| 2025-08-17 |
96.0308 KRW |
313,244.0298 FORT |
95.2200 KRW |
94.7300 KRW |
97.1900 KRW |
96.3800 KRW |
| 2025-08-16 |
95.7709 KRW |
1,658,458.0371 FORT |
94.1700 KRW |
92.1400 KRW |
98.4900 KRW |
93.6000 KRW |
| 2025-08-15 |
93.2465 KRW |
41,467.6100 FORT |
92.8300 KRW |
92.7200 KRW |
93.9400 KRW |
93.7300 KRW |
| 2025-08-14 |
93.7047 KRW |
27,984.8433 FORT |
93.8800 KRW |
93.3000 KRW |
93.9000 KRW |
93.6900 KRW |
| 2025-08-13 |
97.0122 KRW |
1,113,589.8137 FORT |
96.6100 KRW |
95.4100 KRW |
99.2900 KRW |
96.4000 KRW |
| 2025-08-12 |
97.8788 KRW |
738,440.5786 FORT |
97.5600 KRW |
96.6200 KRW |
98.2000 KRW |
96.7700 KRW |
| 2025-08-11 |
97.0660 KRW |
3,198,873.0161 FORT |
96.6800 KRW |
94.4900 KRW |
104.0000 KRW |
95.0000 KRW |
| 2025-08-10 |
98.2928 KRW |
6,920,134.6706 FORT |
95.8100 KRW |
94.1000 KRW |
105.0000 KRW |
96.5500 KRW |
| 2025-08-09 |
98.9265 KRW |
3,548,491.3154 FORT |
97.4900 KRW |
95.9900 KRW |
102.0000 KRW |
99.0000 KRW |
| 2025-08-08 |
92.9233 KRW |
355,767.2760 FORT |
92.9100 KRW |
92.3600 KRW |
93.5200 KRW |
93.0100 KRW |
| 2025-08-07 |
93.2249 KRW |
394,591.1492 FORT |
93.3200 KRW |
92.8000 KRW |
93.9900 KRW |
93.0800 KRW |
| 2025-08-06 |
94.1649 KRW |
1,971,617.3088 FORT |
92.6800 KRW |
91.2100 KRW |
97.0000 KRW |
93.1600 KRW |
| 2025-08-05 |
92.2457 KRW |
844,596.2405 FORT |
92.9000 KRW |
91.0400 KRW |
94.0900 KRW |
92.1800 KRW |
| 2025-08-04 |
93.4536 KRW |
555,618.4313 FORT |
94.3400 KRW |
92.0100 KRW |
94.7900 KRW |
94.4500 KRW |
| 2025-08-03 |
93.3083 KRW |
2,100,850.6494 FORT |
93.2200 KRW |
91.3000 KRW |
95.9900 KRW |
94.5000 KRW |
| 2025-08-02 |
92.9961 KRW |
5,233,628.0658 FORT |
97.2000 KRW |
90.0000 KRW |
97.2200 KRW |
91.9000 KRW |
| 2025-08-01 |
103.0419 KRW |
82,683,789.0837 FORT |
91.7000 KRW |
91.7000 KRW |
119.0000 KRW |
93.0400 KRW |
| 2025-07-31 |
94.5194 KRW |
350,381.1263 FORT |
94.9500 KRW |
93.5000 KRW |
95.6900 KRW |
93.5100 KRW |
| 2025-07-30 |
94.0230 KRW |
434,490.3182 FORT |
95.6300 KRW |
93.1200 KRW |
95.6800 KRW |
94.1000 KRW |
| 2025-07-29 |
95.5658 KRW |
968,347.2662 FORT |
97.8800 KRW |
94.0000 KRW |
98.0300 KRW |
96.2300 KRW |
| 2025-07-28 |
97.9174 KRW |
315,967.5980 FORT |
98.1400 KRW |
96.7900 KRW |
98.9700 KRW |
98.2200 KRW |
| 2025-07-27 |
98.9221 KRW |
669,659.4509 FORT |
98.8000 KRW |
97.5700 KRW |
100.0000 KRW |
99.2400 KRW |
| 2025-07-26 |
97.5111 KRW |
278,470.7158 FORT |
97.3700 KRW |
96.2100 KRW |
99.3600 KRW |
99.1800 KRW |
| 2025-07-25 |
95.5465 KRW |
461,685.0727 FORT |
96.9400 KRW |
94.4200 KRW |
97.9300 KRW |
96.3100 KRW |
| 2025-07-24 |
99.5310 KRW |
1,028,614.9875 FORT |
99.0700 KRW |
97.7300 KRW |
102.0000 KRW |
99.1700 KRW |
| 2025-07-23 |
99.8620 KRW |
536,275.7603 FORT |
101.0000 KRW |
98.0000 KRW |
102.0000 KRW |
99.9600 KRW |
| 2025-07-22 |
100.7348 KRW |
260,502.6125 FORT |
100.0000 KRW |
99.1500 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-07-21 |
101.4034 KRW |
282,399.2823 FORT |
101.0000 KRW |
100.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-07-20 |
104.5533 KRW |
6,048,016.5502 FORT |
102.0000 KRW |
101.0000 KRW |
113.0000 KRW |
101.0000 KRW |
| 2025-07-19 |
99.8408 KRW |
464,658.3491 FORT |
100.0000 KRW |
98.9700 KRW |
102.0000 KRW |
99.3800 KRW |
| 2025-07-18 |
100.2288 KRW |
382,029.4718 FORT |
102.0000 KRW |
99.5200 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-07-17 |
101.0155 KRW |
1,091,286.1418 FORT |
99.1000 KRW |
98.1800 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-07-16 |
101.5623 KRW |
1,206,802.4650 FORT |
102.0000 KRW |
100.0000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2025-07-15 |
98.9311 KRW |
199,312.6002 FORT |
98.3400 KRW |
98.2100 KRW |
99.8300 KRW |
98.2400 KRW |
| 2025-07-14 |
104.5692 KRW |
534,556.8717 FORT |
104.0000 KRW |
101.0000 KRW |
112.0000 KRW |
103.0000 KRW |
| 2025-07-13 |
101.1583 KRW |
494,746.3464 FORT |
102.0000 KRW |
100.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-07-12 |
102.5346 KRW |
869,248.1735 FORT |
102.0000 KRW |
99.6300 KRW |
106.0000 KRW |
101.0000 KRW |
| 2025-07-11 |
107.3695 KRW |
3,389,845.7630 FORT |
105.0000 KRW |
101.0000 KRW |
119.0000 KRW |
104.0000 KRW |
| 2025-07-10 |
97.6977 KRW |
1,172,603.3955 FORT |
97.5000 KRW |
95.4000 KRW |
100.0000 KRW |
99.8800 KRW |
| 2025-07-09 |
93.4842 KRW |
378,690.2347 FORT |
92.9800 KRW |
92.5000 KRW |
94.5000 KRW |
93.6100 KRW |