Identifier on Bithumb: KRW-ACH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
20.3114 KRW |
3,357,048.5819 ACH |
20.9100 KRW |
19.9000 KRW |
21.1500 KRW |
20.3500 KRW |
| 2025-10-15 |
20.8598 KRW |
2,144,572.3195 ACH |
21.0700 KRW |
20.7000 KRW |
21.1700 KRW |
20.8300 KRW |
| 2025-10-14 |
21.4337 KRW |
5,474,336.2271 ACH |
20.9700 KRW |
20.9600 KRW |
21.9400 KRW |
21.4900 KRW |
| 2025-10-13 |
22.0437 KRW |
2,061,280.9528 ACH |
21.6800 KRW |
21.6800 KRW |
22.4400 KRW |
22.2300 KRW |
| 2025-10-12 |
20.8676 KRW |
5,484,796.3276 ACH |
20.0000 KRW |
19.9900 KRW |
21.6900 KRW |
21.5100 KRW |
| 2025-10-11 |
19.4659 KRW |
9,632,827.4322 ACH |
19.6100 KRW |
18.6500 KRW |
20.0000 KRW |
19.1600 KRW |
| 2025-10-10 |
24.9885 KRW |
14,362,983.5537 ACH |
26.7800 KRW |
22.1200 KRW |
26.8400 KRW |
24.5300 KRW |
| 2025-10-09 |
27.4588 KRW |
1,646,052.1104 ACH |
27.2600 KRW |
26.9300 KRW |
27.8600 KRW |
27.2100 KRW |
| 2025-10-08 |
27.2867 KRW |
1,878,380.8242 ACH |
26.5600 KRW |
26.5600 KRW |
27.7100 KRW |
27.5600 KRW |
| 2025-10-07 |
26.5393 KRW |
1,578,800.9922 ACH |
26.6000 KRW |
26.2100 KRW |
26.7200 KRW |
26.6900 KRW |
| 2025-10-06 |
27.2850 KRW |
896,822.7705 ACH |
27.3500 KRW |
27.1900 KRW |
27.4700 KRW |
27.2400 KRW |
| 2025-10-05 |
27.1786 KRW |
2,548,380.9597 ACH |
27.2700 KRW |
26.4000 KRW |
27.3700 KRW |
26.7000 KRW |
| 2025-10-04 |
27.2031 KRW |
4,340,384.4714 ACH |
27.1300 KRW |
26.7700 KRW |
27.6800 KRW |
26.9300 KRW |
| 2025-10-03 |
27.2909 KRW |
2,251,318.4941 ACH |
27.1300 KRW |
27.0800 KRW |
27.6800 KRW |
27.3300 KRW |
| 2025-10-02 |
27.2570 KRW |
2,078,552.2173 ACH |
26.8500 KRW |
26.7200 KRW |
27.5900 KRW |
27.2600 KRW |
| 2025-10-01 |
26.4111 KRW |
1,148,346.3309 ACH |
26.1200 KRW |
26.1200 KRW |
26.7200 KRW |
26.5800 KRW |
| 2025-09-30 |
25.4382 KRW |
1,121,311.8504 ACH |
25.7300 KRW |
24.9200 KRW |
25.8600 KRW |
25.8100 KRW |
| 2025-09-29 |
25.9678 KRW |
412,376.6472 ACH |
26.1700 KRW |
25.7700 KRW |
26.1700 KRW |
25.7700 KRW |
| 2025-09-28 |
25.6589 KRW |
864,120.4992 ACH |
25.5900 KRW |
25.5600 KRW |
25.8800 KRW |
25.8400 KRW |
| 2025-09-27 |
25.7805 KRW |
197,197.6884 ACH |
25.7500 KRW |
25.6500 KRW |
25.9300 KRW |
25.8600 KRW |
| 2025-09-26 |
25.6082 KRW |
1,029,752.2869 ACH |
25.3800 KRW |
25.3700 KRW |
25.9500 KRW |
25.8100 KRW |
| 2025-09-25 |
24.8457 KRW |
3,270,439.6897 ACH |
25.3500 KRW |
24.6000 KRW |
25.4100 KRW |
24.8600 KRW |
| 2025-09-24 |
25.9298 KRW |
729,142.6286 ACH |
26.1200 KRW |
25.8500 KRW |
26.1200 KRW |
25.8500 KRW |
| 2025-09-23 |
25.7501 KRW |
472,447.6432 ACH |
25.7000 KRW |
25.5100 KRW |
25.9000 KRW |
25.5100 KRW |
| 2025-09-22 |
25.3597 KRW |
6,886,560.9610 ACH |
25.4300 KRW |
25.2700 KRW |
25.9000 KRW |
25.9000 KRW |
| 2025-09-21 |
27.4277 KRW |
3,584,107.2725 ACH |
27.4200 KRW |
27.2800 KRW |
27.5600 KRW |
27.5000 KRW |
| 2025-09-20 |
27.6412 KRW |
485,052.5795 ACH |
27.6400 KRW |
27.4700 KRW |
27.7300 KRW |
27.5300 KRW |
| 2025-09-19 |
27.4621 KRW |
925,059.0420 ACH |
27.6100 KRW |
27.3500 KRW |
27.7500 KRW |
27.5800 KRW |
| 2025-09-18 |
28.5027 KRW |
1,019,829.2907 ACH |
28.4300 KRW |
28.2900 KRW |
28.6900 KRW |
28.3900 KRW |
| 2025-09-17 |
27.3432 KRW |
2,579,126.7795 ACH |
27.1700 KRW |
27.0600 KRW |
27.9000 KRW |
27.9000 KRW |
| 2025-09-16 |
27.5785 KRW |
1,834,502.9396 ACH |
27.6200 KRW |
27.4800 KRW |
27.7400 KRW |
27.5900 KRW |
| 2025-09-15 |
27.0513 KRW |
2,065,047.8350 ACH |
27.0800 KRW |
26.8000 KRW |
28.6000 KRW |
27.2300 KRW |
| 2025-09-14 |
27.8209 KRW |
990,590.8253 ACH |
27.5200 KRW |
27.5000 KRW |
28.1300 KRW |
28.1300 KRW |
| 2025-09-13 |
28.3942 KRW |
1,991,327.6290 ACH |
28.6700 KRW |
28.1000 KRW |
28.8300 KRW |
28.8300 KRW |
| 2025-09-12 |
28.4568 KRW |
1,570,151.8008 ACH |
27.8600 KRW |
27.7600 KRW |
28.6900 KRW |
28.4300 KRW |
| 2025-09-11 |
27.5062 KRW |
833,053.9703 ACH |
27.3400 KRW |
27.3400 KRW |
27.7300 KRW |
27.6400 KRW |
| 2025-09-10 |
27.3571 KRW |
490,980.3631 ACH |
27.5500 KRW |
27.1200 KRW |
27.6900 KRW |
27.2800 KRW |
| 2025-09-09 |
27.0442 KRW |
1,134,831.3497 ACH |
27.2700 KRW |
26.8900 KRW |
27.2700 KRW |
27.0800 KRW |
| 2025-09-08 |
27.3253 KRW |
6,675,561.8950 ACH |
27.3800 KRW |
27.0100 KRW |
27.4700 KRW |
27.4300 KRW |
| 2025-09-07 |
26.9954 KRW |
310,014.7625 ACH |
27.1300 KRW |
26.7700 KRW |
27.1500 KRW |
26.9400 KRW |