Identifier on Bithumb: KRW-ACH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |