Identifier on Bithumb: KRW-TFUEL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
51.7356 KRW |
28,908,566.7811 TFUEL |
49.0600 KRW |
43.0000 KRW |
58.0000 KRW |
49.8000 KRW |
| 2025-04-09 |
48.3239 KRW |
4,470,707.7497 TFUEL |
49.0600 KRW |
43.0000 KRW |
49.9900 KRW |
48.5600 KRW |
| 2025-04-08 |
45.4187 KRW |
176,703.4628 TFUEL |
45.4300 KRW |
44.4300 KRW |
46.0200 KRW |
45.0300 KRW |
| 2025-04-07 |
44.6747 KRW |
244,236.9656 TFUEL |
44.4900 KRW |
43.8800 KRW |
45.7400 KRW |
45.2700 KRW |
| 2025-04-06 |
45.8276 KRW |
675,266.9714 TFUEL |
48.0600 KRW |
44.2300 KRW |
48.3500 KRW |
44.9800 KRW |
| 2025-04-05 |
49.6679 KRW |
291,879.5176 TFUEL |
48.0000 KRW |
48.0000 KRW |
50.6900 KRW |
49.5200 KRW |
| 2025-04-04 |
48.0860 KRW |
7,257.4174 TFUEL |
48.4700 KRW |
47.7100 KRW |
48.4800 KRW |
48.4500 KRW |
| 2025-04-03 |
47.2243 KRW |
194,715.0279 TFUEL |
46.7900 KRW |
46.6300 KRW |
48.5000 KRW |
48.1200 KRW |
| 2025-04-02 |
50.0940 KRW |
330,020.4402 TFUEL |
50.9800 KRW |
48.6000 KRW |
51.6500 KRW |
48.6000 KRW |
| 2025-04-01 |
52.1175 KRW |
151,208.9263 TFUEL |
51.9100 KRW |
51.2900 KRW |
52.5100 KRW |
52.0700 KRW |
| 2025-03-31 |
50.9201 KRW |
734,709.7354 TFUEL |
51.8500 KRW |
50.3400 KRW |
51.8500 KRW |
51.1800 KRW |
| 2025-03-30 |
52.2783 KRW |
430,097.0801 TFUEL |
53.6600 KRW |
50.0000 KRW |
53.9000 KRW |
52.8100 KRW |
| 2025-03-29 |
52.9922 KRW |
204,882.4286 TFUEL |
53.5600 KRW |
52.3300 KRW |
54.0700 KRW |
53.3100 KRW |
| 2025-03-28 |
55.1563 KRW |
223,118.2374 TFUEL |
55.5900 KRW |
54.7200 KRW |
55.7600 KRW |
55.0400 KRW |
| 2025-03-27 |
59.6547 KRW |
39,383.9868 TFUEL |
59.6400 KRW |
59.1000 KRW |
59.8000 KRW |
59.1000 KRW |
| 2025-03-26 |
58.8865 KRW |
96,781.7562 TFUEL |
58.9900 KRW |
58.4100 KRW |
59.0100 KRW |
58.5900 KRW |
| 2025-03-25 |
58.9427 KRW |
444,238.9211 TFUEL |
58.5200 KRW |
58.1300 KRW |
59.8700 KRW |
59.0900 KRW |
| 2025-03-24 |
59.1375 KRW |
356,467.7777 TFUEL |
58.6700 KRW |
58.6600 KRW |
59.7000 KRW |
59.3200 KRW |
| 2025-03-23 |
57.0506 KRW |
1,691,130.9410 TFUEL |
57.0500 KRW |
56.2000 KRW |
58.0500 KRW |
56.5500 KRW |
| 2025-03-22 |
57.1308 KRW |
51,292.0001 TFUEL |
57.0500 KRW |
56.7900 KRW |
57.3100 KRW |
56.9500 KRW |
| 2025-03-21 |
56.9032 KRW |
95,957.3301 TFUEL |
56.6800 KRW |
56.6000 KRW |
56.9800 KRW |
56.9800 KRW |
| 2025-03-20 |
56.7686 KRW |
167,998.2702 TFUEL |
56.7600 KRW |
56.4000 KRW |
57.0900 KRW |
56.9700 KRW |
| 2025-03-19 |
57.2911 KRW |
301,985.1876 TFUEL |
56.6900 KRW |
56.6400 KRW |
57.9800 KRW |
57.4000 KRW |
| 2025-03-18 |
55.3905 KRW |
182,114.2733 TFUEL |
55.3800 KRW |
55.0200 KRW |
56.3500 KRW |
56.3500 KRW |
| 2025-03-17 |
56.0174 KRW |
230,070.6273 TFUEL |
55.6800 KRW |
55.4100 KRW |
56.5000 KRW |
56.4500 KRW |
| 2025-03-16 |
55.3908 KRW |
935,572.5917 TFUEL |
55.9500 KRW |
54.6300 KRW |
56.9300 KRW |
54.8500 KRW |
| 2025-03-15 |
56.7177 KRW |
30,071.7871 TFUEL |
56.5700 KRW |
56.4300 KRW |
57.0000 KRW |
57.0000 KRW |
| 2025-03-14 |
56.8068 KRW |
369,281.2861 TFUEL |
56.0300 KRW |
56.0300 KRW |
57.7800 KRW |
56.5600 KRW |
| 2025-03-13 |
55.1996 KRW |
1,104,329.3141 TFUEL |
54.8100 KRW |
54.0500 KRW |
55.6600 KRW |
55.1600 KRW |
| 2025-03-12 |
54.3305 KRW |
294,453.6248 TFUEL |
54.1300 KRW |
54.0000 KRW |
55.3500 KRW |
55.3000 KRW |
| 2025-03-11 |
55.1214 KRW |
627,383.5266 TFUEL |
53.2600 KRW |
52.6000 KRW |
56.6600 KRW |
56.6600 KRW |
| 2025-03-10 |
55.4471 KRW |
1,724,443.0414 TFUEL |
57.2000 KRW |
53.6200 KRW |
57.4800 KRW |
54.6000 KRW |
| 2025-03-09 |
59.1238 KRW |
1,293,193.7701 TFUEL |
60.3700 KRW |
57.8400 KRW |
60.7000 KRW |
57.9900 KRW |
| 2025-03-08 |
61.7738 KRW |
47,784.1642 TFUEL |
61.5400 KRW |
61.3400 KRW |
62.5100 KRW |
62.0400 KRW |
| 2025-03-07 |
61.9718 KRW |
359,679.1861 TFUEL |
62.3500 KRW |
61.2100 KRW |
62.9900 KRW |
62.0500 KRW |
| 2025-03-06 |
63.6542 KRW |
227,913.8326 TFUEL |
63.5900 KRW |
63.0000 KRW |
64.6000 KRW |
63.7700 KRW |
| 2025-03-05 |
62.6336 KRW |
545,682.9689 TFUEL |
61.6600 KRW |
61.4700 KRW |
64.0000 KRW |
63.6100 KRW |
| 2025-03-04 |
59.7213 KRW |
734,879.2342 TFUEL |
59.0100 KRW |
58.1600 KRW |
62.0200 KRW |
61.1200 KRW |
| 2025-03-03 |
64.5770 KRW |
1,115,520.1066 TFUEL |
65.1900 KRW |
62.0000 KRW |
66.2000 KRW |
62.9900 KRW |
| 2025-03-02 |
68.4183 KRW |
3,416,053.8328 TFUEL |
64.8900 KRW |
64.7700 KRW |
71.2400 KRW |
70.9000 KRW |
| 2025-03-01 |
65.1536 KRW |
886,654.3537 TFUEL |
64.7700 KRW |
64.5100 KRW |
65.8600 KRW |
65.5200 KRW |
| 2025-02-28 |
64.2606 KRW |
1,213,797.0824 TFUEL |
64.1200 KRW |
63.8600 KRW |
65.0000 KRW |
64.6000 KRW |
| 2025-02-27 |
66.7599 KRW |
16,021,476.1901 TFUEL |
64.1200 KRW |
62.9500 KRW |
70.8900 KRW |
65.5000 KRW |
| 2025-02-26 |
64.2324 KRW |
2,411,991.7254 TFUEL |
64.1200 KRW |
62.9500 KRW |
65.3700 KRW |
64.5600 KRW |
| 2025-02-25 |
64.3874 KRW |
2,629,564.4161 TFUEL |
62.4300 KRW |
62.0000 KRW |
66.9900 KRW |
66.8800 KRW |
| 2025-02-24 |
72.8027 KRW |
6,338,428.7109 TFUEL |
74.5400 KRW |
69.7500 KRW |
75.3100 KRW |
70.3900 KRW |
| 2025-02-23 |
71.8057 KRW |
382,580.2366 TFUEL |
72.3200 KRW |
70.1000 KRW |
72.4300 KRW |
71.7600 KRW |
| 2025-02-22 |
72.8863 KRW |
322,922.9145 TFUEL |
72.4900 KRW |
72.3100 KRW |
73.8700 KRW |
73.5600 KRW |
| 2025-02-21 |
72.4062 KRW |
1,962,703.7821 TFUEL |
73.5400 KRW |
70.7000 KRW |
73.5500 KRW |
71.0500 KRW |
| 2025-02-20 |
72.5809 KRW |
133,724.8073 TFUEL |
72.0800 KRW |
72.0000 KRW |
73.1800 KRW |
72.9500 KRW |