Identifier on Bithumb: KRW-ACH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
26.9954 KRW |
310,014.7625 ACH |
27.1300 KRW |
26.7700 KRW |
27.1500 KRW |
26.9400 KRW |
| 2025-09-06 |
26.9863 KRW |
318,859.8712 ACH |
27.0100 KRW |
26.8400 KRW |
27.0900 KRW |
26.8700 KRW |
| 2025-09-05 |
27.0485 KRW |
955,676.3868 ACH |
26.8700 KRW |
26.8600 KRW |
27.1700 KRW |
27.1300 KRW |
| 2025-09-04 |
26.8237 KRW |
108,871.6563 ACH |
26.7900 KRW |
26.7000 KRW |
27.1000 KRW |
27.1000 KRW |
| 2025-09-03 |
27.6640 KRW |
1,976,807.5697 ACH |
27.5100 KRW |
27.4900 KRW |
27.8500 KRW |
27.8300 KRW |
| 2025-09-02 |
27.0339 KRW |
811,414.6542 ACH |
27.3200 KRW |
26.7000 KRW |
27.3200 KRW |
26.9900 KRW |
| 2025-09-01 |
26.7723 KRW |
1,284,271.7859 ACH |
26.9800 KRW |
26.3100 KRW |
27.6800 KRW |
26.7100 KRW |
| 2025-08-31 |
27.5461 KRW |
816,366.2867 ACH |
27.6400 KRW |
27.3200 KRW |
27.7600 KRW |
27.3200 KRW |
| 2025-08-30 |
28.2019 KRW |
570,733.5946 ACH |
27.8500 KRW |
27.8500 KRW |
28.5300 KRW |
28.0400 KRW |
| 2025-08-29 |
27.7472 KRW |
1,177,572.8552 ACH |
27.7400 KRW |
27.5000 KRW |
27.9700 KRW |
27.9000 KRW |
| 2025-08-28 |
28.8221 KRW |
7,419,527.7753 ACH |
29.3600 KRW |
28.5000 KRW |
29.4700 KRW |
28.8000 KRW |
| 2025-08-27 |
28.7605 KRW |
3,923,104.0903 ACH |
28.8300 KRW |
28.3500 KRW |
28.9500 KRW |
28.4400 KRW |
| 2025-08-26 |
28.7756 KRW |
880,086.1500 ACH |
28.6800 KRW |
28.5400 KRW |
29.0700 KRW |
29.0700 KRW |
| 2025-08-25 |
28.4853 KRW |
2,742,178.6470 ACH |
29.1000 KRW |
28.0200 KRW |
29.3200 KRW |
28.0600 KRW |
| 2025-08-24 |
29.9474 KRW |
3,455,518.2204 ACH |
29.2600 KRW |
29.2100 KRW |
31.0000 KRW |
29.6200 KRW |
| 2025-08-23 |
30.4086 KRW |
2,704,308.9576 ACH |
30.4000 KRW |
30.3200 KRW |
30.5900 KRW |
30.4400 KRW |
| 2025-08-22 |
30.4493 KRW |
3,978,180.9644 ACH |
29.6400 KRW |
29.6400 KRW |
31.4000 KRW |
31.2400 KRW |
| 2025-08-21 |
29.4949 KRW |
1,765,703.1298 ACH |
29.4200 KRW |
29.0700 KRW |
29.8300 KRW |
29.4900 KRW |
| 2025-08-20 |
29.0418 KRW |
3,233,020.3941 ACH |
28.6200 KRW |
28.6000 KRW |
29.5000 KRW |
29.3300 KRW |
| 2025-08-19 |
28.2278 KRW |
2,518,782.1615 ACH |
28.5900 KRW |
27.8200 KRW |
28.8700 KRW |
28.2700 KRW |
| 2025-08-18 |
29.0991 KRW |
1,833,241.2971 ACH |
29.1900 KRW |
28.7000 KRW |
29.3500 KRW |
28.8400 KRW |
| 2025-08-17 |
30.5791 KRW |
2,921,489.9420 ACH |
30.5600 KRW |
30.0400 KRW |
30.8300 KRW |
30.3200 KRW |
| 2025-08-16 |
30.0806 KRW |
10,451.2468 ACH |
30.0800 KRW |
30.0800 KRW |
30.1000 KRW |
30.1000 KRW |
| 2025-08-15 |
29.1301 KRW |
1,318,636.2967 ACH |
29.2900 KRW |
28.7000 KRW |
29.6500 KRW |
29.6500 KRW |
| 2025-08-14 |
29.6841 KRW |
2,337,992.2315 ACH |
30.2900 KRW |
29.0500 KRW |
30.4000 KRW |
29.5600 KRW |
| 2025-08-13 |
31.7731 KRW |
5,726,857.0310 ACH |
31.5600 KRW |
31.2400 KRW |
32.1600 KRW |
32.1500 KRW |
| 2025-08-12 |
31.0967 KRW |
7,310,152.2065 ACH |
30.7000 KRW |
30.7000 KRW |
31.4500 KRW |
31.2000 KRW |
| 2025-08-11 |
30.7648 KRW |
1,392,167.5895 ACH |
30.5800 KRW |
30.3200 KRW |
31.1100 KRW |
30.3400 KRW |
| 2025-08-10 |
32.0480 KRW |
11,555,141.3915 ACH |
30.8600 KRW |
30.7300 KRW |
32.9600 KRW |
32.4900 KRW |
| 2025-08-09 |
31.1510 KRW |
4,017,398.5655 ACH |
31.0500 KRW |
30.8700 KRW |
32.0000 KRW |
31.0500 KRW |
| 2025-08-08 |
30.4792 KRW |
2,107,270.6482 ACH |
30.2400 KRW |
29.7700 KRW |
30.9300 KRW |
30.5000 KRW |
| 2025-08-07 |
29.2854 KRW |
6,300,012.8608 ACH |
29.2000 KRW |
28.3100 KRW |
29.6100 KRW |
29.5400 KRW |
| 2025-08-06 |
28.7150 KRW |
1,383,738.9448 ACH |
28.6300 KRW |
28.5300 KRW |
28.8700 KRW |
28.7200 KRW |
| 2025-08-05 |
28.3352 KRW |
2,956,480.4111 ACH |
28.5700 KRW |
28.0000 KRW |
28.8200 KRW |
28.6100 KRW |
| 2025-08-04 |
29.3343 KRW |
1,953,014.3052 ACH |
29.2100 KRW |
29.0500 KRW |
29.6600 KRW |
29.4300 KRW |
| 2025-08-03 |
28.7124 KRW |
1,854,222.8825 ACH |
28.2900 KRW |
28.2400 KRW |
29.0300 KRW |
29.0100 KRW |
| 2025-08-02 |
27.6956 KRW |
4,604,110.3737 ACH |
27.6400 KRW |
27.2500 KRW |
28.1100 KRW |
27.8300 KRW |
| 2025-08-01 |
28.6617 KRW |
3,519,998.9719 ACH |
29.1000 KRW |
28.0000 KRW |
29.2800 KRW |
28.4600 KRW |
| 2025-07-31 |
30.1451 KRW |
4,324,842.8688 ACH |
30.3000 KRW |
29.6900 KRW |
30.7200 KRW |
29.9500 KRW |
| 2025-07-30 |
30.5869 KRW |
6,340,881.5857 ACH |
30.4300 KRW |
29.4100 KRW |
33.0000 KRW |
31.3200 KRW |
| 2025-07-29 |
31.1454 KRW |
10,039,622.5320 ACH |
31.4000 KRW |
30.5000 KRW |
31.6100 KRW |
31.2600 KRW |
| 2025-07-28 |
31.0689 KRW |
5,688,475.6685 ACH |
31.3600 KRW |
30.5000 KRW |
31.5900 KRW |
30.8000 KRW |
| 2025-07-27 |
31.4805 KRW |
3,162,974.7137 ACH |
31.3100 KRW |
31.1200 KRW |
31.8200 KRW |
31.5800 KRW |
| 2025-07-26 |
31.3694 KRW |
1,438,240.2277 ACH |
31.1600 KRW |
30.9800 KRW |
31.8000 KRW |
31.5400 KRW |
| 2025-07-25 |
29.9017 KRW |
4,570,264.3783 ACH |
29.2900 KRW |
29.0100 KRW |
30.3900 KRW |
30.2900 KRW |
| 2025-07-24 |
30.1822 KRW |
4,387,595.1405 ACH |
30.8900 KRW |
29.7500 KRW |
31.0300 KRW |
30.0000 KRW |
| 2025-07-23 |
31.7026 KRW |
11,827,394.2988 ACH |
32.3900 KRW |
30.4100 KRW |
32.7800 KRW |
31.6300 KRW |
| 2025-07-22 |
34.1753 KRW |
11,014,218.9188 ACH |
34.4200 KRW |
33.6000 KRW |
34.5100 KRW |
34.2700 KRW |
| 2025-07-21 |
35.7650 KRW |
26,685,501.8454 ACH |
36.4000 KRW |
34.8000 KRW |
36.7200 KRW |
35.5300 KRW |
| 2025-07-20 |
38.4438 KRW |
196,014,357.7188 ACH |
35.8500 KRW |
34.9700 KRW |
43.0200 KRW |
37.4500 KRW |