Identifier on Bithumb: KRW-ACH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
11.6783 KRW |
2,792,144.7800 ACH |
11.7300 KRW |
11.3900 KRW |
12.0500 KRW |
11.8000 KRW |
| 2026-02-02 |
12.1973 KRW |
800,843.0223 ACH |
12.1100 KRW |
12.1100 KRW |
12.2800 KRW |
12.1200 KRW |
| 2026-02-01 |
11.9954 KRW |
958,158.1946 ACH |
12.0500 KRW |
11.8600 KRW |
12.1700 KRW |
11.8900 KRW |
| 2026-01-31 |
12.1704 KRW |
3,207,772.4645 ACH |
13.0000 KRW |
11.4900 KRW |
13.1200 KRW |
12.3400 KRW |
| 2026-01-30 |
13.9133 KRW |
2,763,279.6614 ACH |
13.9800 KRW |
13.6900 KRW |
14.2500 KRW |
14.0100 KRW |
| 2026-01-29 |
13.9268 KRW |
1,739,313.5398 ACH |
14.1000 KRW |
13.7900 KRW |
14.2000 KRW |
14.1400 KRW |
| 2026-01-28 |
14.8602 KRW |
369,479.6804 ACH |
14.9000 KRW |
14.7600 KRW |
14.9900 KRW |
14.8700 KRW |
| 2026-01-27 |
15.2389 KRW |
961,169.2369 ACH |
15.1400 KRW |
14.9700 KRW |
15.4400 KRW |
15.4000 KRW |
| 2026-01-26 |
15.6844 KRW |
723,191.9369 ACH |
15.6100 KRW |
15.4800 KRW |
15.8300 KRW |
15.6300 KRW |
| 2026-01-25 |
16.4077 KRW |
4,233,945.6518 ACH |
17.4100 KRW |
15.7800 KRW |
17.4200 KRW |
15.8300 KRW |
| 2026-01-24 |
18.3142 KRW |
1,215,031.2094 ACH |
18.3300 KRW |
18.1400 KRW |
18.5000 KRW |
18.4200 KRW |
| 2026-01-23 |
18.3528 KRW |
4,167,774.3985 ACH |
18.6500 KRW |
17.9000 KRW |
18.9000 KRW |
18.1800 KRW |
| 2026-01-22 |
18.1820 KRW |
3,160,249.2340 ACH |
17.9900 KRW |
17.9100 KRW |
18.6500 KRW |
18.0200 KRW |
| 2026-01-21 |
18.2523 KRW |
10,738,177.9061 ACH |
18.2200 KRW |
17.7200 KRW |
18.9700 KRW |
18.7800 KRW |
| 2026-01-20 |
18.4462 KRW |
7,026,679.7142 ACH |
19.0400 KRW |
17.7000 KRW |
19.1700 KRW |
17.9900 KRW |
| 2026-01-19 |
18.3545 KRW |
9,633,181.5468 ACH |
18.4200 KRW |
17.5500 KRW |
19.1000 KRW |
17.6300 KRW |
| 2026-01-18 |
18.7524 KRW |
11,187,554.5334 ACH |
17.7300 KRW |
17.6800 KRW |
19.4800 KRW |
18.8200 KRW |
| 2026-01-17 |
16.9143 KRW |
195,814.3813 ACH |
16.8600 KRW |
16.8000 KRW |
17.0800 KRW |
16.8700 KRW |
| 2026-01-16 |
16.9864 KRW |
1,942,580.2154 ACH |
16.4600 KRW |
16.3300 KRW |
17.2900 KRW |
17.2900 KRW |
| 2026-01-15 |
16.5523 KRW |
6,590,753.3784 ACH |
16.0600 KRW |
15.9400 KRW |
17.2400 KRW |
16.2700 KRW |
| 2026-01-14 |
15.7022 KRW |
1,117,034.0305 ACH |
15.7700 KRW |
15.3700 KRW |
16.0100 KRW |
15.6200 KRW |
| 2026-01-13 |
16.5288 KRW |
19,518,739.4050 ACH |
15.5600 KRW |
15.5600 KRW |
17.6000 KRW |
16.2400 KRW |
| 2026-01-12 |
15.3791 KRW |
1,995,167.3536 ACH |
15.7500 KRW |
15.0000 KRW |
15.8700 KRW |
15.0000 KRW |
| 2026-01-11 |
16.1865 KRW |
5,957,502.3745 ACH |
16.3200 KRW |
15.9800 KRW |
16.6000 KRW |
16.0800 KRW |
| 2026-01-10 |
15.0471 KRW |
18,617,091.9693 ACH |
14.7000 KRW |
14.5100 KRW |
15.7200 KRW |
14.6200 KRW |
| 2026-01-09 |
14.4970 KRW |
18,155,078.7839 ACH |
13.5500 KRW |
13.4700 KRW |
15.0000 KRW |
14.4300 KRW |
| 2026-01-08 |
13.5281 KRW |
3,778,869.0224 ACH |
13.2500 KRW |
13.2500 KRW |
13.8000 KRW |
13.4600 KRW |
| 2026-01-07 |
14.0378 KRW |
20,707,465.6185 ACH |
13.5100 KRW |
13.2700 KRW |
14.5400 KRW |
14.0200 KRW |
| 2026-01-06 |
13.0982 KRW |
4,729,542.3581 ACH |
13.3500 KRW |
12.7200 KRW |
13.5400 KRW |
13.3900 KRW |
| 2026-01-05 |
12.8688 KRW |
2,767,071.7986 ACH |
12.7600 KRW |
12.7300 KRW |
13.0500 KRW |
13.0300 KRW |
| 2026-01-04 |
12.9748 KRW |
1,151,392.9340 ACH |
12.9500 KRW |
12.9000 KRW |
13.1900 KRW |
12.8700 KRW |
| 2026-01-03 |
12.8599 KRW |
20,152,869.8165 ACH |
11.9200 KRW |
11.9200 KRW |
13.7400 KRW |
12.9500 KRW |
| 2026-01-02 |
12.1089 KRW |
927,272.1366 ACH |
11.6000 KRW |
11.5700 KRW |
12.2900 KRW |
12.1400 KRW |
| 2026-01-01 |
11.3848 KRW |
1,177,440.0181 ACH |
11.3200 KRW |
11.2800 KRW |
11.4500 KRW |
11.4500 KRW |
| 2025-12-31 |
10.9264 KRW |
5,169,825.1582 ACH |
11.1000 KRW |
10.7500 KRW |
11.1000 KRW |
10.8800 KRW |
| 2025-12-30 |
11.1411 KRW |
1,086,895.9399 ACH |
11.1600 KRW |
11.0900 KRW |
11.2000 KRW |
11.1400 KRW |
| 2025-12-29 |
11.2956 KRW |
86,076.1383 ACH |
11.2800 KRW |
11.2700 KRW |
11.3800 KRW |
11.2700 KRW |
| 2025-12-28 |
11.5068 KRW |
94,448.6636 ACH |
11.6400 KRW |
11.4000 KRW |
11.6600 KRW |
11.4500 KRW |
| 2025-12-27 |
11.7342 KRW |
133,735.1827 ACH |
11.7000 KRW |
11.6900 KRW |
11.9700 KRW |
11.8000 KRW |
| 2025-12-26 |
11.5600 KRW |
3,099,315.9006 ACH |
11.4600 KRW |
11.4200 KRW |
11.6900 KRW |
11.4500 KRW |
| 2025-12-25 |
11.5525 KRW |
273,711.1155 ACH |
11.4700 KRW |
11.4100 KRW |
11.6000 KRW |
11.5800 KRW |
| 2025-12-24 |
11.1123 KRW |
1,451,694.9933 ACH |
11.1300 KRW |
11.0900 KRW |
11.2200 KRW |
11.1900 KRW |
| 2025-12-23 |
11.2819 KRW |
1,738,583.3304 ACH |
11.0500 KRW |
11.0500 KRW |
11.4800 KRW |
11.4100 KRW |
| 2025-12-22 |
11.3486 KRW |
1,738,794.1249 ACH |
11.5700 KRW |
11.1700 KRW |
11.5700 KRW |
11.3500 KRW |
| 2025-12-21 |
11.3202 KRW |
1,901,592.9454 ACH |
11.2500 KRW |
11.2200 KRW |
11.5300 KRW |
11.4700 KRW |
| 2025-12-20 |
11.7219 KRW |
1,357,049.6209 ACH |
11.7400 KRW |
11.6700 KRW |
11.8700 KRW |
11.7600 KRW |
| 2025-12-19 |
11.4732 KRW |
1,894,511.4069 ACH |
11.4500 KRW |
11.3200 KRW |
11.7800 KRW |
11.7000 KRW |
| 2025-12-18 |
11.4071 KRW |
549,387.4433 ACH |
11.8700 KRW |
11.1600 KRW |
11.9100 KRW |
11.2900 KRW |
| 2025-12-17 |
12.2547 KRW |
713,764.3136 ACH |
12.5100 KRW |
11.9800 KRW |
12.6200 KRW |
11.9800 KRW |
| 2025-12-16 |
12.6103 KRW |
493,098.4329 ACH |
12.5600 KRW |
12.5300 KRW |
12.7300 KRW |
12.7300 KRW |