Identifier on Bithumb: KRW-ACH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-17 |
26.3243 KRW |
14,989,506.2164 ACH |
27.5800 KRW |
25.8800 KRW |
27.8000 KRW |
26.1600 KRW |
| 2025-06-16 |
27.4859 KRW |
724,213.0745 ACH |
27.5800 KRW |
27.3400 KRW |
27.6500 KRW |
27.5900 KRW |
| 2025-06-15 |
26.6621 KRW |
267,804.5093 ACH |
26.5700 KRW |
26.4800 KRW |
26.9200 KRW |
26.5200 KRW |
| 2025-06-14 |
26.0320 KRW |
484,885.1194 ACH |
26.2600 KRW |
25.6900 KRW |
26.2700 KRW |
25.8300 KRW |
| 2025-06-13 |
26.2606 KRW |
1,487,155.4062 ACH |
26.0200 KRW |
25.9800 KRW |
26.6200 KRW |
26.4300 KRW |
| 2025-06-12 |
28.0135 KRW |
1,369,826.1393 ACH |
28.2500 KRW |
27.6500 KRW |
28.6600 KRW |
28.1000 KRW |
| 2025-06-11 |
29.9143 KRW |
533,466.2460 ACH |
30.1300 KRW |
29.2800 KRW |
30.2300 KRW |
29.3700 KRW |
| 2025-06-10 |
29.2230 KRW |
6,324,613.8143 ACH |
28.7800 KRW |
28.7400 KRW |
29.7700 KRW |
29.5000 KRW |
| 2025-06-09 |
29.1275 KRW |
2,503,979.6988 ACH |
28.7800 KRW |
28.7400 KRW |
29.4000 KRW |
29.3200 KRW |
| 2025-06-08 |
28.9430 KRW |
1,324,080.6304 ACH |
28.8400 KRW |
28.2800 KRW |
29.3200 KRW |
28.3500 KRW |
| 2025-06-07 |
29.0138 KRW |
72,289.0417 ACH |
29.1900 KRW |
28.8900 KRW |
29.1900 KRW |
29.0200 KRW |
| 2025-06-06 |
28.4876 KRW |
2,233,874.7689 ACH |
28.7400 KRW |
28.1500 KRW |
28.8800 KRW |
28.4400 KRW |
| 2025-06-05 |
28.1442 KRW |
1,914,170.0877 ACH |
29.1900 KRW |
27.2600 KRW |
29.4200 KRW |
27.5300 KRW |
| 2025-06-04 |
29.5863 KRW |
559,052.3761 ACH |
30.0200 KRW |
29.3100 KRW |
30.1700 KRW |
29.3500 KRW |
| 2025-06-03 |
30.9493 KRW |
463,048.1446 ACH |
31.1900 KRW |
30.3300 KRW |
31.2300 KRW |
30.4900 KRW |
| 2025-06-02 |
30.7106 KRW |
116,594.4849 ACH |
30.6600 KRW |
30.1500 KRW |
31.1300 KRW |
31.0500 KRW |
| 2025-06-01 |
31.0807 KRW |
79,883.9817 ACH |
30.9300 KRW |
30.7700 KRW |
31.2600 KRW |
31.1900 KRW |
| 2025-05-31 |
30.6799 KRW |
498,572.3364 ACH |
30.7800 KRW |
30.4300 KRW |
31.3200 KRW |
31.1900 KRW |
| 2025-05-30 |
30.5087 KRW |
1,892,029.0139 ACH |
31.2000 KRW |
29.8100 KRW |
31.6500 KRW |
30.4300 KRW |
| 2025-05-29 |
32.3493 KRW |
160,006.2744 ACH |
32.5700 KRW |
32.0700 KRW |
32.6900 KRW |
32.6000 KRW |
| 2025-05-28 |
32.6621 KRW |
672,989.1502 ACH |
32.8800 KRW |
32.2900 KRW |
33.0900 KRW |
32.7400 KRW |
| 2025-05-27 |
33.5808 KRW |
265,161.2343 ACH |
33.1800 KRW |
33.1800 KRW |
33.7800 KRW |
33.4400 KRW |
| 2025-05-26 |
33.2421 KRW |
1,354,506.3474 ACH |
33.0400 KRW |
32.6100 KRW |
33.5000 KRW |
32.9900 KRW |
| 2025-05-25 |
32.4769 KRW |
499,144.6896 ACH |
32.6400 KRW |
32.2200 KRW |
32.7700 KRW |
32.6000 KRW |
| 2025-05-24 |
34.1823 KRW |
873,614.0350 ACH |
34.4900 KRW |
33.7200 KRW |
34.6000 KRW |
33.9600 KRW |
| 2025-05-23 |
35.1500 KRW |
3,187,351.3799 ACH |
35.8500 KRW |
34.4000 KRW |
35.8500 KRW |
34.4000 KRW |
| 2025-05-22 |
36.7210 KRW |
2,380,569.3771 ACH |
35.9800 KRW |
35.9800 KRW |
37.3700 KRW |
37.0000 KRW |
| 2025-05-21 |
34.9711 KRW |
2,062,337.6619 ACH |
35.1000 KRW |
34.1600 KRW |
35.7300 KRW |
34.9000 KRW |
| 2025-05-20 |
34.2527 KRW |
1,440,659.8562 ACH |
34.3300 KRW |
33.8600 KRW |
35.0600 KRW |
34.8200 KRW |
| 2025-05-19 |
35.3124 KRW |
1,275,571.3969 ACH |
35.0700 KRW |
34.8300 KRW |
35.8700 KRW |
34.9000 KRW |
| 2025-05-18 |
35.1731 KRW |
1,995,795.9708 ACH |
36.3300 KRW |
34.1700 KRW |
36.9800 KRW |
35.6300 KRW |
| 2025-05-17 |
34.9988 KRW |
963,392.1127 ACH |
35.5700 KRW |
34.5600 KRW |
35.6300 KRW |
35.1000 KRW |
| 2025-05-16 |
36.8543 KRW |
1,023,443.4925 ACH |
37.1400 KRW |
35.9600 KRW |
37.6400 KRW |
36.1600 KRW |
| 2025-05-15 |
37.0891 KRW |
2,136,322.2285 ACH |
36.7100 KRW |
36.5200 KRW |
38.0900 KRW |
37.0200 KRW |
| 2025-05-14 |
39.2598 KRW |
908,772.8865 ACH |
39.7100 KRW |
38.9500 KRW |
39.9700 KRW |
39.4100 KRW |
| 2025-05-13 |
41.1290 KRW |
1,326,940.5438 ACH |
40.0700 KRW |
40.0700 KRW |
41.7700 KRW |
41.5900 KRW |
| 2025-05-12 |
40.7059 KRW |
3,222,339.7993 ACH |
40.9200 KRW |
39.1400 KRW |
41.9200 KRW |
41.1400 KRW |
| 2025-05-11 |
40.3238 KRW |
539,108.3608 ACH |
40.7000 KRW |
39.8400 KRW |
41.0000 KRW |
40.0000 KRW |
| 2025-05-10 |
41.0081 KRW |
3,777,817.0858 ACH |
40.6000 KRW |
40.1500 KRW |
42.3600 KRW |
42.1800 KRW |
| 2025-05-09 |
39.6918 KRW |
2,196,744.6673 ACH |
39.5000 KRW |
38.6600 KRW |
41.3900 KRW |
41.3900 KRW |
| 2025-05-08 |
37.7205 KRW |
1,661,465.7869 ACH |
36.6400 KRW |
36.6000 KRW |
38.6600 KRW |
38.0900 KRW |
| 2025-05-07 |
34.4472 KRW |
444,969.9761 ACH |
34.6200 KRW |
34.1300 KRW |
35.0500 KRW |
35.0500 KRW |
| 2025-05-06 |
34.5610 KRW |
882,579.9566 ACH |
34.6700 KRW |
33.8400 KRW |
35.1700 KRW |
34.6800 KRW |
| 2025-05-05 |
35.7255 KRW |
3,053,818.3869 ACH |
35.4300 KRW |
35.4000 KRW |
36.2200 KRW |
35.9000 KRW |
| 2025-05-04 |
36.0444 KRW |
497,594.6681 ACH |
36.6800 KRW |
35.7700 KRW |
36.6800 KRW |
36.1500 KRW |
| 2025-05-03 |
37.4434 KRW |
2,849,327.3488 ACH |
37.6800 KRW |
36.4800 KRW |
37.9200 KRW |
37.4200 KRW |
| 2025-05-02 |
38.8399 KRW |
637,721.2595 ACH |
39.0300 KRW |
38.5000 KRW |
39.1000 KRW |
38.5900 KRW |
| 2025-05-01 |
41.0028 KRW |
8,989,924.9256 ACH |
39.8300 KRW |
39.5300 KRW |
42.7600 KRW |
40.0800 KRW |
| 2025-04-30 |
38.4377 KRW |
9,256,502.6876 ACH |
36.6100 KRW |
36.4600 KRW |
39.7900 KRW |
38.9600 KRW |
| 2025-04-29 |
39.6277 KRW |
1,020,351.1358 ACH |
39.2800 KRW |
39.0100 KRW |
40.4700 KRW |
39.5300 KRW |