Identifier on Bithumb: KRW-FORT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
71.7119 KRW |
206,495.1976 FORT |
72.5200 KRW |
71.2000 KRW |
73.2600 KRW |
72.0000 KRW |
| 2025-09-30 |
69.2376 KRW |
158,368.8001 FORT |
70.9800 KRW |
67.2300 KRW |
70.9800 KRW |
69.6500 KRW |
| 2025-09-29 |
73.4189 KRW |
302,559.1956 FORT |
74.7600 KRW |
72.3100 KRW |
74.7600 KRW |
72.3100 KRW |
| 2025-09-28 |
73.9858 KRW |
273,078.2831 FORT |
73.9700 KRW |
73.9700 KRW |
74.2400 KRW |
74.2400 KRW |
| 2025-09-27 |
74.4727 KRW |
63,885.1113 FORT |
74.7400 KRW |
74.3200 KRW |
74.7700 KRW |
74.5600 KRW |
| 2025-09-26 |
74.6925 KRW |
412,081.8805 FORT |
74.8500 KRW |
73.6800 KRW |
76.2700 KRW |
74.1600 KRW |
| 2025-09-25 |
74.8267 KRW |
1,422,713.5798 FORT |
76.7900 KRW |
71.1100 KRW |
76.7900 KRW |
75.8700 KRW |
| 2025-09-24 |
78.9876 KRW |
19,966.7364 FORT |
78.9900 KRW |
78.7800 KRW |
79.0400 KRW |
79.0400 KRW |
| 2025-09-23 |
78.2984 KRW |
456,867.8122 FORT |
78.5700 KRW |
77.8100 KRW |
79.9500 KRW |
78.5400 KRW |
| 2025-09-22 |
79.0084 KRW |
7,007,969.4277 FORT |
85.0300 KRW |
76.7200 KRW |
85.0300 KRW |
78.5500 KRW |
| 2025-09-21 |
88.9332 KRW |
638,347.5956 FORT |
90.1800 KRW |
88.0000 KRW |
90.4100 KRW |
89.9000 KRW |
| 2025-09-20 |
90.5503 KRW |
121,866.1604 FORT |
90.7800 KRW |
90.0000 KRW |
91.1500 KRW |
90.0000 KRW |
| 2025-09-19 |
89.6815 KRW |
545,406.7119 FORT |
90.3500 KRW |
89.4000 KRW |
90.3500 KRW |
89.5800 KRW |
| 2025-09-18 |
91.6802 KRW |
1,162,717.9618 FORT |
92.6100 KRW |
91.0600 KRW |
92.6700 KRW |
91.2700 KRW |
| 2025-09-17 |
89.4720 KRW |
2,212,418.9451 FORT |
90.6400 KRW |
88.5000 KRW |
93.0900 KRW |
89.5500 KRW |
| 2025-09-16 |
89.6307 KRW |
1,000,837.1852 FORT |
90.7700 KRW |
88.5000 KRW |
91.9200 KRW |
88.5100 KRW |
| 2025-09-15 |
89.1585 KRW |
388,038.5467 FORT |
90.1500 KRW |
88.9400 KRW |
90.1500 KRW |
89.0100 KRW |
| 2025-09-14 |
93.7872 KRW |
936,658.5752 FORT |
94.9900 KRW |
92.2300 KRW |
95.3900 KRW |
92.5800 KRW |
| 2025-09-13 |
90.6107 KRW |
803,705.3143 FORT |
91.4900 KRW |
89.7000 KRW |
91.9700 KRW |
90.6000 KRW |
| 2025-09-12 |
90.4218 KRW |
521,918.8295 FORT |
89.9900 KRW |
89.4500 KRW |
91.2900 KRW |
91.1400 KRW |
| 2025-09-11 |
90.3913 KRW |
558,331.8632 FORT |
90.2100 KRW |
90.0000 KRW |
91.4900 KRW |
91.2000 KRW |
| 2025-09-10 |
90.5015 KRW |
961,998.8380 FORT |
92.0700 KRW |
89.0000 KRW |
92.3400 KRW |
91.3900 KRW |
| 2025-09-09 |
88.4937 KRW |
1,604,442.0827 FORT |
88.0000 KRW |
86.6000 KRW |
89.8100 KRW |
88.6000 KRW |
| 2025-09-08 |
88.3088 KRW |
939,575.8680 FORT |
87.2900 KRW |
86.2500 KRW |
89.8500 KRW |
88.3600 KRW |
| 2025-09-07 |
85.8617 KRW |
100,109.5155 FORT |
86.1400 KRW |
85.5700 KRW |
87.0600 KRW |
85.5700 KRW |
| 2025-09-06 |
86.3980 KRW |
272,850.6635 FORT |
87.5500 KRW |
85.6200 KRW |
88.7000 KRW |
87.3300 KRW |
| 2025-09-05 |
87.5251 KRW |
234,133.7386 FORT |
87.9800 KRW |
87.2200 KRW |
88.6400 KRW |
87.2300 KRW |
| 2025-09-04 |
86.3784 KRW |
216,239.0228 FORT |
87.0900 KRW |
86.2900 KRW |
87.4000 KRW |
86.5900 KRW |
| 2025-09-03 |
89.2258 KRW |
1,443,368.7599 FORT |
88.4000 KRW |
87.4800 KRW |
92.1900 KRW |
87.7700 KRW |
| 2025-09-02 |
89.1017 KRW |
51,878.1934 FORT |
89.8500 KRW |
88.7200 KRW |
90.6100 KRW |
88.8500 KRW |
| 2025-09-01 |
89.3317 KRW |
370,520.0312 FORT |
90.0300 KRW |
88.5000 KRW |
90.9500 KRW |
88.5700 KRW |
| 2025-08-31 |
91.9041 KRW |
174,195.1471 FORT |
92.1000 KRW |
91.3000 KRW |
92.4400 KRW |
91.4100 KRW |
| 2025-08-30 |
94.7732 KRW |
1,587,819.3202 FORT |
92.5200 KRW |
92.0000 KRW |
98.6100 KRW |
92.9600 KRW |
| 2025-08-29 |
91.8743 KRW |
379,875.2256 FORT |
90.8500 KRW |
90.5800 KRW |
93.8800 KRW |
93.3900 KRW |
| 2025-08-28 |
93.4424 KRW |
2,390,328.9624 FORT |
94.3900 KRW |
92.2200 KRW |
96.9900 KRW |
92.6700 KRW |
| 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 |