Market [unlinked] / KRW
Identifier on Bithumb: KRW-FANC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
3.1019 KRW |
12,106,689.2921 |
3.1810 KRW |
3.0630 KRW |
3.1810 KRW |
3.0990 KRW |
| 2025-12-23 |
3.0998 KRW |
5,481,744.9663 |
3.1810 KRW |
3.0630 KRW |
3.1810 KRW |
3.0630 KRW |
| 2025-12-22 |
3.2288 KRW |
28,719,120.9197 |
3.2580 KRW |
3.1530 KRW |
3.3390 KRW |
3.2470 KRW |
| 2025-12-21 |
3.0107 KRW |
8,072,952.9061 |
3.0350 KRW |
3.0000 KRW |
3.0380 KRW |
3.0000 KRW |
| 2025-12-20 |
3.1309 KRW |
55,953,062.0955 |
3.0750 KRW |
2.9830 KRW |
3.2690 KRW |
3.1150 KRW |
| 2025-12-19 |
2.9800 KRW |
2,521,667.5732 |
3.0170 KRW |
2.9540 KRW |
3.0170 KRW |
2.9780 KRW |
| 2025-12-18 |
3.0595 KRW |
21,678,720.9325 |
2.9840 KRW |
2.9670 KRW |
3.1530 KRW |
2.9810 KRW |
| 2025-12-17 |
3.0589 KRW |
30,661,328.5960 |
3.0610 KRW |
2.9390 KRW |
3.2190 KRW |
2.9640 KRW |
| 2025-12-16 |
3.0371 KRW |
1,969,354.9918 |
3.0400 KRW |
3.0290 KRW |
3.0550 KRW |
3.0370 KRW |
| 2025-12-15 |
3.1674 KRW |
21,462,529.0975 |
3.1090 KRW |
3.0400 KRW |
3.3090 KRW |
3.0400 KRW |
| 2025-12-14 |
3.2128 KRW |
1,829,951.8412 |
3.2420 KRW |
3.1890 KRW |
3.2420 KRW |
3.1890 KRW |
| 2025-12-13 |
3.2043 KRW |
1,738,805.6264 |
3.2120 KRW |
3.1910 KRW |
3.2160 KRW |
3.1910 KRW |
| 2025-12-12 |
3.2627 KRW |
11,944,868.6795 |
3.2880 KRW |
3.2010 KRW |
3.3150 KRW |
3.2160 KRW |
| 2025-12-11 |
3.3046 KRW |
30,804,425.0363 |
3.2360 KRW |
3.2010 KRW |
3.4650 KRW |
3.2530 KRW |
| 2025-12-10 |
3.1904 KRW |
5,543,194.1381 |
3.2020 KRW |
3.1810 KRW |
3.2220 KRW |
3.1960 KRW |
| 2025-12-09 |
3.2524 KRW |
4,569,244.6123 |
3.2880 KRW |
3.2200 KRW |
3.3350 KRW |
3.2200 KRW |
| 2025-12-08 |
3.2844 KRW |
7,203,709.0494 |
3.3500 KRW |
3.2140 KRW |
3.3640 KRW |
3.2590 KRW |
| 2025-12-07 |
3.1490 KRW |
13,177,241.6529 |
3.1600 KRW |
3.1130 KRW |
3.2260 KRW |
3.1690 KRW |
| 2025-12-06 |
3.3514 KRW |
28,628,095.0175 |
3.2930 KRW |
3.2200 KRW |
3.4880 KRW |
3.2840 KRW |
| 2025-12-05 |
3.2072 KRW |
468,736.4483 |
3.2250 KRW |
3.2050 KRW |
3.2250 KRW |
3.2200 KRW |
| 2025-12-04 |
3.2543 KRW |
1,046,537.1223 |
3.2660 KRW |
3.2500 KRW |
3.2930 KRW |
3.2770 KRW |
| 2025-12-03 |
3.2283 KRW |
9,201,752.5960 |
3.3180 KRW |
3.1720 KRW |
3.3190 KRW |
3.2560 KRW |
| 2025-12-02 |
3.3833 KRW |
1,840,763.2600 |
3.3820 KRW |
3.3360 KRW |
3.4450 KRW |
3.4080 KRW |
| 2025-12-01 |
3.3193 KRW |
12,448,322.9795 |
3.4520 KRW |
3.2320 KRW |
3.4650 KRW |
3.2690 KRW |
| 2025-11-30 |
3.5374 KRW |
73,070,984.4719 |
3.7310 KRW |
3.4400 KRW |
3.7310 KRW |
3.5120 KRW |
| 2025-11-29 |
4.0036 KRW |
672,928,821.2202 |
3.5240 KRW |
3.3400 KRW |
4.6140 KRW |
3.7850 KRW |
| 2025-11-28 |
3.5749 KRW |
27,441,301.4257 |
3.4820 KRW |
3.4600 KRW |
3.6860 KRW |
3.6410 KRW |
| 2025-11-27 |
3.4156 KRW |
6,101,093.2144 |
3.3370 KRW |
3.3210 KRW |
3.4960 KRW |
3.4540 KRW |
| 2025-11-26 |
3.3258 KRW |
8,345,736.7919 |
3.2890 KRW |
3.2510 KRW |
3.3640 KRW |
3.3210 KRW |
| 2025-11-25 |
3.2837 KRW |
1,397,187.4278 |
3.3080 KRW |
3.2570 KRW |
3.3080 KRW |
3.2820 KRW |
| 2025-11-24 |
3.2745 KRW |
534,581.2628 |
3.2850 KRW |
3.2560 KRW |
3.3070 KRW |
3.2560 KRW |
| 2025-11-23 |
3.3088 KRW |
1,109,149.1597 |
3.3270 KRW |
3.2930 KRW |
3.3330 KRW |
3.2930 KRW |
| 2025-11-22 |
3.1752 KRW |
6,614,566.6911 |
3.2800 KRW |
3.1020 KRW |
3.2820 KRW |
3.2820 KRW |
| 2025-11-21 |
3.3181 KRW |
7,690,301.7926 |
3.4840 KRW |
3.1630 KRW |
3.5060 KRW |
3.2260 KRW |
| 2025-11-20 |
3.6075 KRW |
9,472,133.0994 |
3.6710 KRW |
3.5920 KRW |
3.7000 KRW |
3.5930 KRW |
| 2025-11-19 |
3.6725 KRW |
29,053,044.7607 |
3.6330 KRW |
3.5210 KRW |
3.8230 KRW |
3.5830 KRW |
| 2025-11-18 |
3.5871 KRW |
642,847.4347 |
3.5870 KRW |
3.5600 KRW |
3.6000 KRW |
3.5990 KRW |
| 2025-11-17 |
3.6448 KRW |
15,442,879.9350 |
3.6330 KRW |
3.5500 KRW |
3.7360 KRW |
3.5510 KRW |
| 2025-11-16 |
3.6528 KRW |
7,045,638.6342 |
3.7450 KRW |
3.6010 KRW |
3.7460 KRW |
3.6500 KRW |
| 2025-11-15 |
3.7564 KRW |
636,727.5355 |
3.7200 KRW |
3.7190 KRW |
3.7780 KRW |
3.7560 KRW |
| 2025-11-14 |
3.8250 KRW |
1,236,507.6898 |
3.8060 KRW |
3.7610 KRW |
3.8690 KRW |
3.8600 KRW |
| 2025-11-13 |
3.9734 KRW |
26,810,182.3176 |
3.9840 KRW |
3.8050 KRW |
4.1620 KRW |
3.8580 KRW |
| 2025-11-12 |
4.1361 KRW |
74,250,742.2999 |
4.0120 KRW |
3.9100 KRW |
4.3080 KRW |
3.9100 KRW |
| 2025-11-11 |
4.0217 KRW |
4,522,948.5175 |
4.0700 KRW |
3.9720 KRW |
4.0930 KRW |
3.9940 KRW |
| 2025-11-10 |
4.1025 KRW |
9,263,446.8878 |
4.1560 KRW |
4.0310 KRW |
4.1650 KRW |
4.0510 KRW |
| 2025-11-09 |
4.0237 KRW |
6,342,061.0924 |
4.0150 KRW |
4.0030 KRW |
4.0530 KRW |
4.0210 KRW |
| 2025-11-08 |
3.9738 KRW |
3,849,835.8829 |
4.0310 KRW |
3.9240 KRW |
4.0310 KRW |
3.9610 KRW |
| 2025-11-07 |
4.0261 KRW |
44,804,682.4942 |
3.8740 KRW |
3.6000 KRW |
4.6890 KRW |
4.0420 KRW |
| 2025-11-06 |
3.9030 KRW |
27,524,405.9581 |
3.9420 KRW |
3.7880 KRW |
4.1470 KRW |
3.8600 KRW |
| 2025-11-05 |
3.9970 KRW |
20,329,579.3943 |
4.0100 KRW |
3.8120 KRW |
4.2000 KRW |
4.0510 KRW |