Identifier on Bithumb: KRW-ACH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
39.6918 KRW |
2,196,744.6673 ACH |
39.5000 KRW |
38.6600 KRW |
41.3900 KRW |
41.3900 KRW |
| 2025-05-08 |
37.7205 KRW |
1,661,465.7869 ACH |
36.6400 KRW |
36.6000 KRW |
38.6600 KRW |
38.0900 KRW |
| 2025-05-07 |
34.4472 KRW |
444,969.9761 ACH |
34.6200 KRW |
34.1300 KRW |
35.0500 KRW |
35.0500 KRW |
| 2025-05-06 |
34.5610 KRW |
882,579.9566 ACH |
34.6700 KRW |
33.8400 KRW |
35.1700 KRW |
34.6800 KRW |
| 2025-05-05 |
35.7255 KRW |
3,053,818.3869 ACH |
35.4300 KRW |
35.4000 KRW |
36.2200 KRW |
35.9000 KRW |
| 2025-05-04 |
36.0444 KRW |
497,594.6681 ACH |
36.6800 KRW |
35.7700 KRW |
36.6800 KRW |
36.1500 KRW |
| 2025-05-03 |
37.4434 KRW |
2,849,327.3488 ACH |
37.6800 KRW |
36.4800 KRW |
37.9200 KRW |
37.4200 KRW |
| 2025-05-02 |
38.8399 KRW |
637,721.2595 ACH |
39.0300 KRW |
38.5000 KRW |
39.1000 KRW |
38.5900 KRW |
| 2025-05-01 |
41.0028 KRW |
8,989,924.9256 ACH |
39.8300 KRW |
39.5300 KRW |
42.7600 KRW |
40.0800 KRW |
| 2025-04-30 |
38.4377 KRW |
9,256,502.6876 ACH |
36.6100 KRW |
36.4600 KRW |
39.7900 KRW |
38.9600 KRW |
| 2025-04-29 |
39.6277 KRW |
1,020,351.1358 ACH |
39.2800 KRW |
39.0100 KRW |
40.4700 KRW |
39.5300 KRW |
| 2025-04-28 |
38.6775 KRW |
3,116,183.8280 ACH |
39.0500 KRW |
38.2700 KRW |
39.0700 KRW |
38.7700 KRW |
| 2025-04-27 |
39.5418 KRW |
1,571,263.8815 ACH |
39.6200 KRW |
38.8600 KRW |
40.2100 KRW |
39.5900 KRW |
| 2025-04-26 |
38.8974 KRW |
922,258.6589 ACH |
39.0500 KRW |
38.5000 KRW |
39.8600 KRW |
39.8600 KRW |
| 2025-04-25 |
39.6368 KRW |
2,985,435.5802 ACH |
39.8400 KRW |
39.0000 KRW |
40.4100 KRW |
39.5300 KRW |
| 2025-04-24 |
39.0209 KRW |
3,240,134.4342 ACH |
38.6300 KRW |
37.6200 KRW |
39.9200 KRW |
39.0200 KRW |
| 2025-04-23 |
38.8201 KRW |
4,246,788.0239 ACH |
39.2400 KRW |
38.0000 KRW |
39.5000 KRW |
38.6900 KRW |
| 2025-04-22 |
38.8235 KRW |
3,027,474.5402 ACH |
38.8500 KRW |
38.2500 KRW |
39.3500 KRW |
39.0000 KRW |
| 2025-04-21 |
37.7987 KRW |
5,270,184.2084 ACH |
38.4500 KRW |
36.7100 KRW |
38.7400 KRW |
36.8800 KRW |
| 2025-04-20 |
38.6541 KRW |
28,277,360.9054 ACH |
35.3500 KRW |
34.9000 KRW |
43.2300 KRW |
38.2200 KRW |
| 2025-04-19 |
36.0003 KRW |
1,483,313.5831 ACH |
35.1600 KRW |
35.0200 KRW |
36.7000 KRW |
35.5500 KRW |
| 2025-04-18 |
36.1057 KRW |
1,665,924.0059 ACH |
36.4200 KRW |
35.6600 KRW |
36.7400 KRW |
35.7500 KRW |
| 2025-04-17 |
36.2062 KRW |
2,938,405.7401 ACH |
35.9700 KRW |
35.5000 KRW |
36.6200 KRW |
35.5600 KRW |
| 2025-04-16 |
40.0093 KRW |
6,173,191.0524 ACH |
41.2600 KRW |
38.2900 KRW |
41.4100 KRW |
38.6100 KRW |
| 2025-04-15 |
41.3465 KRW |
33,327,189.2239 ACH |
40.0000 KRW |
39.8500 KRW |
42.5000 KRW |
41.5900 KRW |
| 2025-04-14 |
35.1880 KRW |
84,974,094.7669 ACH |
30.5900 KRW |
30.2900 KRW |
39.4700 KRW |
37.6000 KRW |
| 2025-04-13 |
31.0557 KRW |
2,294,001.3275 ACH |
30.9800 KRW |
30.4300 KRW |
31.9100 KRW |
30.4500 KRW |
| 2025-04-12 |
32.9424 KRW |
3,965,884.9207 ACH |
32.7900 KRW |
32.4900 KRW |
34.0000 KRW |
32.7500 KRW |
| 2025-04-11 |
31.1510 KRW |
19,817,739.0144 ACH |
29.3300 KRW |
29.2500 KRW |
32.7700 KRW |
32.0200 KRW |
| 2025-04-10 |
29.1316 KRW |
16,715,358.4816 ACH |
27.8500 KRW |
27.7900 KRW |
30.0500 KRW |
28.6100 KRW |
| 2025-04-09 |
29.0904 KRW |
9,454,187.5753 ACH |
27.8500 KRW |
27.7900 KRW |
30.0500 KRW |
29.6900 KRW |
| 2025-04-08 |
27.5299 KRW |
2,431,486.9622 ACH |
28.5000 KRW |
27.0600 KRW |
28.5500 KRW |
27.1700 KRW |
| 2025-04-07 |
28.4228 KRW |
6,059,739.6299 ACH |
28.6200 KRW |
28.0700 KRW |
29.0300 KRW |
29.0300 KRW |
| 2025-04-06 |
28.7976 KRW |
8,405,318.6804 ACH |
30.8500 KRW |
27.9200 KRW |
30.8600 KRW |
28.0400 KRW |
| 2025-04-05 |
31.3712 KRW |
318,073.3750 ACH |
31.5400 KRW |
31.0700 KRW |
31.6600 KRW |
31.4000 KRW |
| 2025-04-04 |
31.4605 KRW |
3,713,086.3039 ACH |
31.2300 KRW |
31.2300 KRW |
31.8800 KRW |
31.4000 KRW |
| 2025-04-03 |
30.7679 KRW |
3,128,205.0477 ACH |
29.9000 KRW |
29.8200 KRW |
31.3100 KRW |
31.2300 KRW |
| 2025-04-02 |
31.7205 KRW |
2,930,524.1933 ACH |
32.2900 KRW |
30.6500 KRW |
32.7600 KRW |
30.7100 KRW |
| 2025-04-01 |
32.7989 KRW |
1,640,927.5396 ACH |
32.7000 KRW |
32.2200 KRW |
33.2900 KRW |
32.8500 KRW |
| 2025-03-31 |
32.2819 KRW |
1,136,589.7168 ACH |
32.7400 KRW |
31.5900 KRW |
32.7400 KRW |
31.8100 KRW |
| 2025-03-30 |
33.0858 KRW |
2,107,650.9985 ACH |
32.6500 KRW |
32.4200 KRW |
33.5500 KRW |
32.9900 KRW |
| 2025-03-29 |
32.3620 KRW |
2,372,083.4291 ACH |
32.7500 KRW |
32.0100 KRW |
32.8200 KRW |
32.3300 KRW |
| 2025-03-28 |
34.9475 KRW |
3,068,555.7433 ACH |
34.9000 KRW |
34.3900 KRW |
35.5500 KRW |
35.2400 KRW |
| 2025-03-27 |
37.5000 KRW |
1,276,189.6327 ACH |
37.5300 KRW |
37.3000 KRW |
37.6900 KRW |
37.5100 KRW |
| 2025-03-26 |
37.9702 KRW |
2,105,500.6704 ACH |
37.9900 KRW |
37.5100 KRW |
38.4300 KRW |
37.8300 KRW |
| 2025-03-25 |
39.9655 KRW |
9,071,306.3411 ACH |
39.5200 KRW |
39.0000 KRW |
41.0500 KRW |
39.9900 KRW |
| 2025-03-24 |
39.1556 KRW |
3,740,967.5732 ACH |
38.9400 KRW |
38.6700 KRW |
39.8200 KRW |
38.9100 KRW |
| 2025-03-23 |
41.3548 KRW |
61,935,490.8813 ACH |
39.7600 KRW |
39.7600 KRW |
42.8400 KRW |
41.6500 KRW |
| 2025-03-22 |
40.6299 KRW |
12,586,571.8261 ACH |
39.7600 KRW |
39.7600 KRW |
41.7400 KRW |
40.6800 KRW |
| 2025-03-21 |
40.1634 KRW |
28,524,843.3808 ACH |
41.7000 KRW |
38.7600 KRW |
41.8200 KRW |
40.8400 KRW |