Identifier on Bithumb: KRW-ACH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
10.5510 KRW |
8,017,124.6903 ACH |
10.1400 KRW |
10.1400 KRW |
10.9000 KRW |
10.5800 KRW |
| 2026-03-04 |
10.2767 KRW |
769,339.3171 ACH |
10.1400 KRW |
10.1400 KRW |
10.4000 KRW |
10.3000 KRW |
| 2026-03-03 |
9.9167 KRW |
1,463,900.5406 ACH |
9.9500 KRW |
9.7450 KRW |
10.0900 KRW |
9.9080 KRW |
| 2026-03-02 |
9.9004 KRW |
593,244.4159 ACH |
9.8440 KRW |
9.7010 KRW |
10.1500 KRW |
9.7010 KRW |
| 2026-03-01 |
9.7036 KRW |
452,714.7677 ACH |
9.8440 KRW |
9.5840 KRW |
9.9390 KRW |
9.5850 KRW |
| 2026-02-28 |
10.0131 KRW |
4,711,749.5271 ACH |
9.5950 KRW |
9.5320 KRW |
10.1700 KRW |
10.1200 KRW |
| 2026-02-27 |
9.9817 KRW |
421,489.1486 ACH |
10.0500 KRW |
9.9010 KRW |
10.0600 KRW |
9.9400 KRW |
| 2026-02-26 |
10.1871 KRW |
386,986.0209 ACH |
10.3000 KRW |
10.0900 KRW |
10.3700 KRW |
10.2300 KRW |
| 2026-02-25 |
10.5094 KRW |
1,107,883.1959 ACH |
10.4800 KRW |
10.4200 KRW |
10.7300 KRW |
10.5900 KRW |
| 2026-02-24 |
10.3524 KRW |
386,481.7121 ACH |
10.2100 KRW |
10.2100 KRW |
10.4200 KRW |
10.2500 KRW |
| 2026-02-23 |
10.5728 KRW |
1,042,319.6248 ACH |
10.7800 KRW |
10.4800 KRW |
10.7800 KRW |
10.5900 KRW |
| 2026-02-22 |
10.7359 KRW |
2,219,088.4390 ACH |
10.6700 KRW |
10.6300 KRW |
10.8800 KRW |
10.9000 KRW |
| 2026-02-21 |
11.1267 KRW |
438,043.6595 ACH |
11.1700 KRW |
11.0000 KRW |
11.2100 KRW |
11.0100 KRW |
| 2026-02-20 |
11.0821 KRW |
944,183.1848 ACH |
10.9000 KRW |
10.9000 KRW |
11.1400 KRW |
11.0300 KRW |
| 2026-02-19 |
10.9256 KRW |
1,298,641.3922 ACH |
10.8000 KRW |
10.7400 KRW |
11.4800 KRW |
11.0300 KRW |
| 2026-02-18 |
11.2593 KRW |
848,375.3518 ACH |
11.5500 KRW |
11.0800 KRW |
11.6200 KRW |
11.1500 KRW |
| 2026-02-17 |
11.6163 KRW |
509,552.4543 ACH |
11.4900 KRW |
11.4600 KRW |
11.7300 KRW |
11.6900 KRW |
| 2026-02-16 |
11.3488 KRW |
677,799.5845 ACH |
11.4400 KRW |
11.3000 KRW |
11.4400 KRW |
11.3900 KRW |
| 2026-02-15 |
11.2292 KRW |
1,883,952.5153 ACH |
11.3900 KRW |
11.1600 KRW |
11.7100 KRW |
11.3100 KRW |
| 2026-02-14 |
11.9492 KRW |
573,376.5994 ACH |
11.7900 KRW |
11.7900 KRW |
12.0100 KRW |
12.0100 KRW |
| 2026-02-13 |
11.6980 KRW |
981,167.1593 ACH |
11.6700 KRW |
11.6500 KRW |
11.9000 KRW |
11.7800 KRW |
| 2026-02-12 |
11.5096 KRW |
658,318.1734 ACH |
11.6000 KRW |
11.3200 KRW |
11.6200 KRW |
11.5600 KRW |
| 2026-02-11 |
11.3948 KRW |
956,291.4841 ACH |
11.3500 KRW |
11.2800 KRW |
11.5300 KRW |
11.4100 KRW |
| 2026-02-10 |
11.2509 KRW |
1,822,031.0522 ACH |
11.1200 KRW |
11.1100 KRW |
11.4300 KRW |
11.3100 KRW |
| 2026-02-09 |
11.0826 KRW |
3,202,472.5908 ACH |
10.9500 KRW |
10.8600 KRW |
11.2200 KRW |
11.0600 KRW |
| 2026-02-08 |
10.6228 KRW |
178,490.6734 ACH |
10.8400 KRW |
10.5200 KRW |
10.8500 KRW |
10.5500 KRW |
| 2026-02-07 |
10.9340 KRW |
286,895.3858 ACH |
10.8000 KRW |
10.8000 KRW |
11.0900 KRW |
10.9100 KRW |
| 2026-02-06 |
11.1223 KRW |
1,097,340.0284 ACH |
10.9100 KRW |
10.8500 KRW |
11.4300 KRW |
11.1300 KRW |
| 2026-02-05 |
10.6390 KRW |
8,995,164.7179 ACH |
11.1600 KRW |
10.0500 KRW |
11.1600 KRW |
10.2200 KRW |
| 2026-02-04 |
11.8673 KRW |
1,941,117.3447 ACH |
11.9100 KRW |
11.6100 KRW |
12.1500 KRW |
11.9100 KRW |
| 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 |