Identifier on Bithumb: KRW-FORT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
92.7138 KRW |
110,005.8200 FORT |
93.3500 KRW |
92.5800 KRW |
93.3600 KRW |
92.9100 KRW |
| 2025-07-07 |
96.8056 KRW |
8,001,848.7927 FORT |
94.1700 KRW |
93.1000 KRW |
102.0000 KRW |
93.2500 KRW |
| 2025-07-06 |
94.1629 KRW |
1,559,871.1948 FORT |
92.5100 KRW |
92.5100 KRW |
96.4700 KRW |
93.3300 KRW |
| 2025-07-05 |
94.0235 KRW |
676,402.9700 FORT |
94.4000 KRW |
93.3100 KRW |
96.3900 KRW |
93.3100 KRW |
| 2025-07-04 |
94.3773 KRW |
842,226.6355 FORT |
94.8000 KRW |
93.2600 KRW |
96.0400 KRW |
95.8400 KRW |
| 2025-07-03 |
95.6142 KRW |
1,175,753.7696 FORT |
94.6000 KRW |
94.2100 KRW |
98.3000 KRW |
94.7400 KRW |
| 2025-07-02 |
96.3375 KRW |
1,803,070.9529 FORT |
94.8400 KRW |
94.0700 KRW |
99.5000 KRW |
95.6500 KRW |
| 2025-07-01 |
99.8857 KRW |
15,102,689.7029 FORT |
94.1600 KRW |
94.1100 KRW |
110.0000 KRW |
96.0700 KRW |
| 2025-06-30 |
92.7597 KRW |
602,439.7998 FORT |
92.9200 KRW |
92.0100 KRW |
93.7800 KRW |
93.5400 KRW |
| 2025-06-29 |
94.2278 KRW |
367,075.8894 FORT |
94.0500 KRW |
93.8000 KRW |
94.8200 KRW |
94.5300 KRW |
| 2025-06-28 |
94.6468 KRW |
940,078.9471 FORT |
94.2300 KRW |
93.9400 KRW |
97.0000 KRW |
93.9700 KRW |
| 2025-06-27 |
93.2036 KRW |
549,311.8013 FORT |
93.9000 KRW |
92.5500 KRW |
94.3100 KRW |
92.9800 KRW |
| 2025-06-26 |
94.3024 KRW |
1,344,022.1242 FORT |
95.1500 KRW |
93.5000 KRW |
95.3300 KRW |
94.2200 KRW |
| 2025-06-25 |
94.9184 KRW |
344,972.5299 FORT |
95.1100 KRW |
94.1000 KRW |
96.0500 KRW |
95.5700 KRW |
| 2025-06-24 |
95.8537 KRW |
7,732,228.9529 FORT |
93.9000 KRW |
92.7100 KRW |
99.4800 KRW |
94.9100 KRW |