Identifier on Bithumb: KRW-ACH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-19 |
30.4762 KRW |
2,502,026.9464 ACH |
30.0300 KRW |
30.0300 KRW |
31.0600 KRW |
30.9400 KRW |
| 2025-07-18 |
30.8000 KRW |
4,235,716.3352 ACH |
31.5000 KRW |
30.0000 KRW |
31.6700 KRW |
30.3500 KRW |
| 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 |