Identifier on Bithumb: KRW-ACH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
13.1212 KRW |
1,107,757.6053 ACH |
13.2800 KRW |
12.7900 KRW |
13.3500 KRW |
13.1500 KRW |
| 2025-12-04 |
13.8839 KRW |
1,216,965.4216 ACH |
13.8600 KRW |
13.5900 KRW |
14.3100 KRW |
13.7500 KRW |
| 2025-12-03 |
13.9189 KRW |
81,494.0914 ACH |
13.8700 KRW |
13.8400 KRW |
13.9900 KRW |
13.9900 KRW |
| 2025-12-02 |
14.0019 KRW |
2,519,606.6292 ACH |
13.8300 KRW |
13.8300 KRW |
14.2400 KRW |
14.0500 KRW |
| 2025-12-01 |
13.5218 KRW |
1,011,531.0255 ACH |
13.7000 KRW |
13.3400 KRW |
13.7000 KRW |
13.4200 KRW |
| 2025-11-30 |
14.7738 KRW |
4,231,216.6191 ACH |
14.6800 KRW |
14.6700 KRW |
14.8100 KRW |
14.7600 KRW |
| 2025-11-29 |
14.8967 KRW |
60,815.8622 ACH |
15.0300 KRW |
14.7000 KRW |
15.0300 KRW |
14.7700 KRW |
| 2025-11-28 |
15.0993 KRW |
918,057.1307 ACH |
15.3600 KRW |
14.9900 KRW |
15.4300 KRW |
15.2500 KRW |
| 2025-11-27 |
15.5055 KRW |
310,104.0247 ACH |
15.5500 KRW |
15.4600 KRW |
15.6000 KRW |
15.5000 KRW |
| 2025-11-26 |
15.1161 KRW |
475,311.0885 ACH |
15.1800 KRW |
14.9400 KRW |
15.5800 KRW |
15.2000 KRW |
| 2025-11-25 |
14.5029 KRW |
236,668.4068 ACH |
14.3000 KRW |
14.2700 KRW |
14.7400 KRW |
14.6700 KRW |
| 2025-11-24 |
14.3966 KRW |
2,346,849.5833 ACH |
14.1600 KRW |
14.1600 KRW |
14.8400 KRW |
14.8400 KRW |
| 2025-11-23 |
14.0948 KRW |
7,669.7378 ACH |
14.1000 KRW |
14.0800 KRW |
14.1000 KRW |
14.0800 KRW |
| 2025-11-22 |
14.0039 KRW |
1,755,260.7861 ACH |
13.7100 KRW |
13.5700 KRW |
14.4000 KRW |
14.2700 KRW |
| 2025-11-21 |
14.1073 KRW |
1,701,769.6000 ACH |
14.3800 KRW |
13.9400 KRW |
14.4100 KRW |
14.0800 KRW |
| 2025-11-20 |
14.4610 KRW |
2,700,779.1514 ACH |
14.9800 KRW |
14.2700 KRW |
15.0000 KRW |
14.4400 KRW |
| 2025-11-19 |
14.6310 KRW |
2,897,683.9060 ACH |
15.0400 KRW |
14.2000 KRW |
15.2900 KRW |
14.8400 KRW |
| 2025-11-18 |
15.3696 KRW |
1,875,027.0947 ACH |
15.0500 KRW |
15.0500 KRW |
15.6300 KRW |
15.4100 KRW |
| 2025-11-17 |
15.6832 KRW |
1,403,517.5803 ACH |
15.7500 KRW |
15.2100 KRW |
15.8900 KRW |
15.3700 KRW |
| 2025-11-16 |
15.7554 KRW |
1,323,620.1128 ACH |
16.0100 KRW |
15.4000 KRW |
16.0200 KRW |
15.7000 KRW |
| 2025-11-15 |
16.2778 KRW |
958,521.9951 ACH |
16.2000 KRW |
16.0600 KRW |
16.4300 KRW |
16.3700 KRW |
| 2025-11-14 |
16.4415 KRW |
755,944.3674 ACH |
16.4000 KRW |
15.9700 KRW |
16.7800 KRW |
16.0100 KRW |
| 2025-11-13 |
16.7738 KRW |
865,670.6938 ACH |
17.3100 KRW |
16.3800 KRW |
17.5100 KRW |
17.2300 KRW |
| 2025-11-12 |
17.4049 KRW |
4,074,355.6251 ACH |
17.5700 KRW |
16.8900 KRW |
17.9500 KRW |
17.5800 KRW |
| 2025-11-11 |
18.6523 KRW |
20,945,573.6988 ACH |
17.9000 KRW |
17.5300 KRW |
19.3900 KRW |
17.7000 KRW |
| 2025-11-10 |
18.6292 KRW |
21,769,064.5872 ACH |
18.2300 KRW |
18.0300 KRW |
19.6900 KRW |
18.2300 KRW |
| 2025-11-09 |
18.4739 KRW |
1,385,182.1968 ACH |
18.0200 KRW |
18.0200 KRW |
18.7400 KRW |
18.7400 KRW |
| 2025-11-08 |
18.6484 KRW |
8,878,586.5279 ACH |
19.7100 KRW |
18.0000 KRW |
19.8800 KRW |
18.1900 KRW |
| 2025-11-07 |
18.0474 KRW |
11,328,223.4920 ACH |
16.3900 KRW |
16.3000 KRW |
18.7400 KRW |
18.4400 KRW |
| 2025-11-06 |
15.9953 KRW |
743,400.5137 ACH |
16.0500 KRW |
15.6500 KRW |
16.2500 KRW |
16.1700 KRW |
| 2025-11-05 |
16.6009 KRW |
4,168,239.3278 ACH |
16.2900 KRW |
16.2900 KRW |
17.0000 KRW |
16.4900 KRW |
| 2025-11-04 |
15.4067 KRW |
3,422,101.6586 ACH |
16.0100 KRW |
14.8500 KRW |
16.0100 KRW |
15.0100 KRW |
| 2025-11-03 |
16.1895 KRW |
6,443,464.2378 ACH |
17.0200 KRW |
15.8400 KRW |
17.5000 KRW |
16.0400 KRW |
| 2025-11-02 |
17.5609 KRW |
878,739.6732 ACH |
17.4100 KRW |
17.3900 KRW |
17.6700 KRW |
17.6500 KRW |
| 2025-11-01 |
18.0919 KRW |
336,441.3771 ACH |
18.0300 KRW |
18.0300 KRW |
18.1800 KRW |
18.0900 KRW |
| 2025-10-31 |
18.2426 KRW |
1,914,516.1101 ACH |
18.4300 KRW |
17.9300 KRW |
18.6600 KRW |
17.9400 KRW |
| 2025-10-30 |
17.7936 KRW |
2,963,269.8201 ACH |
18.1100 KRW |
17.4800 KRW |
18.1500 KRW |
18.0400 KRW |
| 2025-10-29 |
19.2027 KRW |
2,240,251.1585 ACH |
18.9600 KRW |
18.6700 KRW |
19.5800 KRW |
19.3800 KRW |
| 2025-10-28 |
19.2576 KRW |
2,044,330.4066 ACH |
19.4000 KRW |
18.7700 KRW |
19.9000 KRW |
18.9200 KRW |
| 2025-10-27 |
19.4652 KRW |
139,184.5238 ACH |
19.3300 KRW |
19.3300 KRW |
19.6500 KRW |
19.3500 KRW |
| 2025-10-26 |
19.6006 KRW |
474,003.6376 ACH |
19.5500 KRW |
19.4300 KRW |
19.8100 KRW |
19.6900 KRW |
| 2025-10-25 |
19.2676 KRW |
503,622.2806 ACH |
19.3000 KRW |
19.1900 KRW |
19.4400 KRW |
19.4100 KRW |
| 2025-10-24 |
19.6216 KRW |
1,110,749.7978 ACH |
19.3700 KRW |
19.2300 KRW |
19.8700 KRW |
19.6700 KRW |
| 2025-10-23 |
19.5759 KRW |
1,024,500.5834 ACH |
19.4100 KRW |
19.3800 KRW |
19.8100 KRW |
19.4900 KRW |
| 2025-10-22 |
18.9889 KRW |
2,551,412.8938 ACH |
19.5900 KRW |
18.6500 KRW |
19.5900 KRW |
18.8000 KRW |
| 2025-10-21 |
19.9793 KRW |
4,173,583.6140 ACH |
20.2600 KRW |
19.3000 KRW |
20.7800 KRW |
19.3000 KRW |
| 2025-10-20 |
19.6715 KRW |
500,515.9403 ACH |
19.9800 KRW |
19.4800 KRW |
20.0600 KRW |
19.7100 KRW |
| 2025-10-19 |
20.2161 KRW |
841,993.9155 ACH |
20.2100 KRW |
20.1600 KRW |
20.4100 KRW |
20.2800 KRW |
| 2025-10-18 |
19.8118 KRW |
377,686.0580 ACH |
19.8300 KRW |
19.6300 KRW |
20.0200 KRW |
19.8900 KRW |
| 2025-10-17 |
20.1146 KRW |
1,995,085.5447 ACH |
19.8000 KRW |
19.7100 KRW |
20.2900 KRW |
20.1700 KRW |