Identifier on Bithumb: KRW-ACH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-17 |
30.9394 KRW |
8,399,064.9165 ACH |
31.6000 KRW |
30.0600 KRW |
31.9300 KRW |
30.9400 KRW |
| 2025-07-16 |
30.1101 KRW |
4,641,060.9189 ACH |
29.4600 KRW |
29.0200 KRW |
30.4800 KRW |
30.2600 KRW |
| 2025-07-15 |
28.7611 KRW |
4,523,791.1404 ACH |
27.9800 KRW |
27.9700 KRW |
29.0500 KRW |
28.6600 KRW |
| 2025-07-14 |
28.5545 KRW |
2,832,709.4943 ACH |
28.9100 KRW |
28.0400 KRW |
29.0100 KRW |
28.5800 KRW |
| 2025-07-13 |
29.2246 KRW |
3,786,390.5004 ACH |
29.4000 KRW |
28.5600 KRW |
29.5500 KRW |
28.7400 KRW |
| 2025-07-12 |
27.9846 KRW |
3,721,682.3924 ACH |
28.1600 KRW |
27.5300 KRW |
28.4000 KRW |
28.1600 KRW |
| 2025-07-11 |
29.6705 KRW |
5,294,945.9156 ACH |
29.6700 KRW |
28.9800 KRW |
30.2400 KRW |
29.4600 KRW |
| 2025-07-10 |
27.2477 KRW |
3,859,612.8188 ACH |
26.7100 KRW |
26.5000 KRW |
28.0000 KRW |
27.6400 KRW |
| 2025-07-09 |
26.4567 KRW |
1,937,141.7326 ACH |
26.2500 KRW |
26.0400 KRW |
26.6600 KRW |
26.6600 KRW |
| 2025-07-08 |
25.8610 KRW |
9,588,090.7269 ACH |
25.3900 KRW |
25.3000 KRW |
26.0700 KRW |
25.8500 KRW |
| 2025-07-07 |
25.6414 KRW |
1,190,718.5198 ACH |
25.7500 KRW |
25.4300 KRW |
25.9600 KRW |
25.6100 KRW |
| 2025-07-06 |
25.6959 KRW |
1,028,594.9254 ACH |
25.7100 KRW |
25.4500 KRW |
26.0500 KRW |
26.0200 KRW |
| 2025-07-05 |
24.4236 KRW |
1,025,779.6582 ACH |
24.4900 KRW |
24.1000 KRW |
24.6000 KRW |
24.4900 KRW |
| 2025-07-04 |
24.4615 KRW |
978,621.6675 ACH |
24.7100 KRW |
24.2000 KRW |
24.7200 KRW |
24.5500 KRW |
| 2025-07-03 |
25.7171 KRW |
2,797,781.6517 ACH |
25.6400 KRW |
25.2800 KRW |
26.0100 KRW |
25.7600 KRW |
| 2025-07-02 |
25.3637 KRW |
2,966,742.6276 ACH |
25.1600 KRW |
25.0500 KRW |
25.6800 KRW |
25.3100 KRW |
| 2025-07-01 |
24.0740 KRW |
1,824,272.1157 ACH |
24.1600 KRW |
23.9300 KRW |
24.3300 KRW |
24.1800 KRW |
| 2025-06-30 |
25.2369 KRW |
859,464.9584 ACH |
25.0500 KRW |
24.8800 KRW |
25.4100 KRW |
25.3600 KRW |
| 2025-06-29 |
25.3726 KRW |
1,377,994.6895 ACH |
25.1700 KRW |
25.0000 KRW |
26.1900 KRW |
26.0400 KRW |
| 2025-06-28 |
24.9784 KRW |
1,284,192.6424 ACH |
24.7600 KRW |
24.7600 KRW |
25.2800 KRW |
25.2800 KRW |
| 2025-06-27 |
24.7640 KRW |
666,353.2000 ACH |
24.5700 KRW |
24.5600 KRW |
25.1100 KRW |
24.8300 KRW |
| 2025-06-26 |
24.6876 KRW |
2,463,982.6338 ACH |
24.8000 KRW |
24.3900 KRW |
25.1000 KRW |
24.8900 KRW |
| 2025-06-25 |
24.9930 KRW |
2,028,678.4958 ACH |
25.2500 KRW |
24.8300 KRW |
25.2500 KRW |
24.8900 KRW |
| 2025-06-24 |
26.0082 KRW |
8,599,397.3776 ACH |
25.0500 KRW |
24.3400 KRW |
26.9000 KRW |
26.2400 KRW |
| 2025-06-23 |
24.9084 KRW |
2,164,744.7911 ACH |
25.0500 KRW |
24.3400 KRW |
25.5000 KRW |
25.4900 KRW |
| 2025-06-22 |
23.6246 KRW |
1,491,661.1294 ACH |
24.2500 KRW |
23.1100 KRW |
24.2500 KRW |
23.8000 KRW |
| 2025-06-21 |
25.7991 KRW |
2,488,405.6125 ACH |
26.1700 KRW |
25.0400 KRW |
26.5000 KRW |
25.3200 KRW |
| 2025-06-20 |
26.6713 KRW |
2,422,287.5463 ACH |
26.9100 KRW |
26.0400 KRW |
27.1700 KRW |
26.8100 KRW |
| 2025-06-19 |
27.7766 KRW |
3,916,398.1718 ACH |
27.5300 KRW |
27.3700 KRW |
28.2000 KRW |
27.5100 KRW |
| 2025-06-18 |
26.3330 KRW |
13,743,188.4504 ACH |
25.9500 KRW |
25.1600 KRW |
27.3500 KRW |
26.2700 KRW |
| 2025-06-17 |
26.3243 KRW |
14,989,506.2164 ACH |
27.5800 KRW |
25.8800 KRW |
27.8000 KRW |
26.1600 KRW |
| 2025-06-16 |
27.4859 KRW |
724,213.0745 ACH |
27.5800 KRW |
27.3400 KRW |
27.6500 KRW |
27.5900 KRW |
| 2025-06-15 |
26.6621 KRW |
267,804.5093 ACH |
26.5700 KRW |
26.4800 KRW |
26.9200 KRW |
26.5200 KRW |
| 2025-06-14 |
26.0320 KRW |
484,885.1194 ACH |
26.2600 KRW |
25.6900 KRW |
26.2700 KRW |
25.8300 KRW |
| 2025-06-13 |
26.2606 KRW |
1,487,155.4062 ACH |
26.0200 KRW |
25.9800 KRW |
26.6200 KRW |
26.4300 KRW |
| 2025-06-12 |
28.0135 KRW |
1,369,826.1393 ACH |
28.2500 KRW |
27.6500 KRW |
28.6600 KRW |
28.1000 KRW |
| 2025-06-11 |
29.9143 KRW |
533,466.2460 ACH |
30.1300 KRW |
29.2800 KRW |
30.2300 KRW |
29.3700 KRW |
| 2025-06-10 |
29.2230 KRW |
6,324,613.8143 ACH |
28.7800 KRW |
28.7400 KRW |
29.7700 KRW |
29.5000 KRW |
| 2025-06-09 |
29.1275 KRW |
2,503,979.6988 ACH |
28.7800 KRW |
28.7400 KRW |
29.4000 KRW |
29.3200 KRW |
| 2025-06-08 |
28.9430 KRW |
1,324,080.6304 ACH |
28.8400 KRW |
28.2800 KRW |
29.3200 KRW |
28.3500 KRW |
| 2025-06-07 |
29.0138 KRW |
72,289.0417 ACH |
29.1900 KRW |
28.8900 KRW |
29.1900 KRW |
29.0200 KRW |
| 2025-06-06 |
28.4876 KRW |
2,233,874.7689 ACH |
28.7400 KRW |
28.1500 KRW |
28.8800 KRW |
28.4400 KRW |
| 2025-06-05 |
28.1442 KRW |
1,914,170.0877 ACH |
29.1900 KRW |
27.2600 KRW |
29.4200 KRW |
27.5300 KRW |
| 2025-06-04 |
29.5863 KRW |
559,052.3761 ACH |
30.0200 KRW |
29.3100 KRW |
30.1700 KRW |
29.3500 KRW |
| 2025-06-03 |
30.9493 KRW |
463,048.1446 ACH |
31.1900 KRW |
30.3300 KRW |
31.2300 KRW |
30.4900 KRW |
| 2025-06-02 |
30.7106 KRW |
116,594.4849 ACH |
30.6600 KRW |
30.1500 KRW |
31.1300 KRW |
31.0500 KRW |
| 2025-06-01 |
31.0807 KRW |
79,883.9817 ACH |
30.9300 KRW |
30.7700 KRW |
31.2600 KRW |
31.1900 KRW |
| 2025-05-31 |
30.6799 KRW |
498,572.3364 ACH |
30.7800 KRW |
30.4300 KRW |
31.3200 KRW |
31.1900 KRW |
| 2025-05-30 |
30.5087 KRW |
1,892,029.0139 ACH |
31.2000 KRW |
29.8100 KRW |
31.6500 KRW |
30.4300 KRW |
| 2025-05-29 |
32.3493 KRW |
160,006.2744 ACH |
32.5700 KRW |
32.0700 KRW |
32.6900 KRW |
32.6000 KRW |