Identifier on Bithumb: KRW-ACH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-20 |
33.8445 KRW |
2,773,760.7854 ACH |
33.8000 KRW |
33.0900 KRW |
34.6400 KRW |
34.2500 KRW |
| 2025-03-19 |
33.8651 KRW |
2,613,346.1740 ACH |
33.8500 KRW |
33.3600 KRW |
34.3500 KRW |
34.2900 KRW |
| 2025-03-18 |
32.7092 KRW |
4,458,492.9706 ACH |
33.3400 KRW |
32.0900 KRW |
33.4200 KRW |
33.2300 KRW |
| 2025-03-17 |
34.0796 KRW |
3,072,337.1383 ACH |
33.8500 KRW |
33.7800 KRW |
34.4000 KRW |
34.0000 KRW |
| 2025-03-16 |
33.2286 KRW |
3,918,924.0835 ACH |
33.4500 KRW |
32.4800 KRW |
33.9800 KRW |
32.8800 KRW |
| 2025-03-15 |
34.2059 KRW |
882,193.9802 ACH |
33.8600 KRW |
33.7000 KRW |
34.6400 KRW |
34.5400 KRW |
| 2025-03-14 |
34.2053 KRW |
1,494,116.2664 ACH |
34.4200 KRW |
33.9000 KRW |
34.7500 KRW |
33.9000 KRW |
| 2025-03-13 |
33.3379 KRW |
593,254.2466 ACH |
34.4000 KRW |
32.8200 KRW |
34.4000 KRW |
32.8200 KRW |
| 2025-03-12 |
34.4517 KRW |
936,848.0270 ACH |
34.4100 KRW |
34.0700 KRW |
35.1000 KRW |
34.4400 KRW |
| 2025-03-11 |
34.2341 KRW |
2,933,901.0107 ACH |
32.6600 KRW |
32.6600 KRW |
34.9400 KRW |
34.1300 KRW |
| 2025-03-10 |
33.4043 KRW |
4,746,049.9821 ACH |
34.4400 KRW |
31.8400 KRW |
34.8500 KRW |
32.6400 KRW |
| 2025-03-09 |
33.5165 KRW |
3,041,913.7828 ACH |
34.6800 KRW |
32.5000 KRW |
34.8600 KRW |
32.8900 KRW |
| 2025-03-08 |
37.3312 KRW |
2,285,863.6209 ACH |
37.6500 KRW |
36.6900 KRW |
37.8500 KRW |
36.7400 KRW |
| 2025-03-07 |
38.2694 KRW |
4,800,158.4583 ACH |
37.2500 KRW |
36.7200 KRW |
39.3000 KRW |
38.0900 KRW |
| 2025-03-06 |
37.9556 KRW |
6,030,319.0435 ACH |
38.4400 KRW |
36.1200 KRW |
38.9700 KRW |
36.9800 KRW |
| 2025-03-05 |
39.3153 KRW |
1,060,083.2619 ACH |
39.0400 KRW |
38.8100 KRW |
39.7100 KRW |
39.2100 KRW |
| 2025-03-04 |
39.6143 KRW |
4,665,650.7515 ACH |
38.6600 KRW |
37.7600 KRW |
40.9000 KRW |
40.1200 KRW |
| 2025-03-03 |
41.3244 KRW |
5,608,377.7598 ACH |
41.7600 KRW |
39.5300 KRW |
42.7000 KRW |
39.6800 KRW |
| 2025-03-02 |
45.2482 KRW |
18,443,366.4824 ACH |
42.9400 KRW |
42.4900 KRW |
47.2800 KRW |
47.0700 KRW |
| 2025-03-01 |
44.2182 KRW |
2,553,944.7973 ACH |
44.1100 KRW |
43.6400 KRW |
45.0200 KRW |
44.7500 KRW |
| 2025-02-28 |
46.7264 KRW |
8,212,241.0248 ACH |
44.7600 KRW |
44.7300 KRW |
49.0000 KRW |
47.2400 KRW |
| 2025-02-27 |
45.9437 KRW |
24,562,523.8080 ACH |
47.1400 KRW |
44.5100 KRW |
47.6500 KRW |
45.3500 KRW |
| 2025-02-26 |
45.9589 KRW |
13,381,504.7101 ACH |
47.1400 KRW |
44.5100 KRW |
47.6500 KRW |
45.6600 KRW |
| 2025-02-25 |
43.1314 KRW |
21,035,541.6137 ACH |
42.9500 KRW |
41.7300 KRW |
45.1100 KRW |
44.5700 KRW |
| 2025-02-24 |
42.1310 KRW |
5,907,822.9288 ACH |
42.6900 KRW |
41.2000 KRW |
43.3500 KRW |
41.7900 KRW |
| 2025-02-23 |
46.6282 KRW |
2,823,539.7649 ACH |
47.1600 KRW |
46.1600 KRW |
47.2400 KRW |
46.4600 KRW |
| 2025-02-22 |
49.3408 KRW |
6,416,221.6456 ACH |
48.9900 KRW |
48.7300 KRW |
50.2100 KRW |
49.5300 KRW |
| 2025-02-21 |
52.7890 KRW |
24,103,843.5106 ACH |
53.0800 KRW |
50.8900 KRW |
54.0900 KRW |
51.0900 KRW |
| 2025-02-20 |
55.0774 KRW |
81,328,511.2784 ACH |
51.4700 KRW |
50.6600 KRW |
59.2600 KRW |
55.2000 KRW |