Identifier on Bithumb: KRW-ACH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-19 |
51.8047 KRW |
48,378,055.7726 ACH |
54.3200 KRW |
49.7100 KRW |
54.3200 KRW |
51.3000 KRW |
| 2025-02-18 |
54.5712 KRW |
283,398,223.0367 ACH |
51.8100 KRW |
50.8800 KRW |
59.8300 KRW |
54.6200 KRW |
| 2025-02-17 |
44.6068 KRW |
128,997,229.0740 ACH |
39.5000 KRW |
37.6400 KRW |
49.0000 KRW |
44.8300 KRW |
| 2025-02-16 |
42.2110 KRW |
22,044,985.3969 ACH |
42.3500 KRW |
40.8300 KRW |
43.4600 KRW |
42.1200 KRW |
| 2025-02-15 |
37.2912 KRW |
4,177,855.8446 ACH |
37.0600 KRW |
36.9000 KRW |
37.8600 KRW |
37.4900 KRW |
| 2025-02-14 |
39.2068 KRW |
4,363,750.1934 ACH |
39.5500 KRW |
38.6600 KRW |
40.0400 KRW |
39.0100 KRW |
| 2025-02-13 |
38.5921 KRW |
7,599,153.6971 ACH |
38.4000 KRW |
37.8500 KRW |
39.6200 KRW |
39.0400 KRW |
| 2025-02-12 |
39.9157 KRW |
10,373,274.5753 ACH |
39.5700 KRW |
39.2800 KRW |
41.0000 KRW |
40.2300 KRW |
| 2025-02-11 |
41.5272 KRW |
3,906,941.8707 ACH |
42.6500 KRW |
40.4800 KRW |
42.7700 KRW |
40.8600 KRW |
| 2025-02-10 |
44.0216 KRW |
5,804,975.7691 ACH |
44.2200 KRW |
43.3800 KRW |
44.6000 KRW |
44.1700 KRW |
| 2025-02-09 |
43.9827 KRW |
14,672,885.3151 ACH |
44.3800 KRW |
41.9400 KRW |
45.5600 KRW |
42.8800 KRW |
| 2025-02-08 |
47.1993 KRW |
11,704,898.6438 ACH |
47.5500 KRW |
46.0000 KRW |
48.5000 KRW |
46.4800 KRW |
| 2025-02-07 |
48.8693 KRW |
22,530,705.3803 ACH |
51.2700 KRW |
46.4700 KRW |
51.2700 KRW |
47.5100 KRW |
| 2025-02-06 |
50.8375 KRW |
28,567,743.4472 ACH |
51.8100 KRW |
49.6700 KRW |
52.4100 KRW |
50.3600 KRW |
| 2025-02-05 |
57.5551 KRW |
39,781,421.1624 ACH |
59.3400 KRW |
55.8900 KRW |
60.0500 KRW |
56.3600 KRW |
| 2025-02-04 |
64.6586 KRW |
118,703,525.9486 ACH |
65.2200 KRW |
59.6500 KRW |
69.0000 KRW |
60.6500 KRW |
| 2025-02-03 |
63.8810 KRW |
217,395,443.1963 ACH |
54.9000 KRW |
54.2100 KRW |
74.1000 KRW |
66.5500 KRW |
| 2025-02-02 |
63.6717 KRW |
64,991,625.3161 ACH |
68.5100 KRW |
60.3500 KRW |
68.5700 KRW |
62.8700 KRW |
| 2025-02-01 |
76.3551 KRW |
198,784,841.4976 ACH |
70.8600 KRW |
69.3600 KRW |
81.6200 KRW |
79.9000 KRW |
| 2025-01-31 |
68.6515 KRW |
35,051,848.7855 ACH |
68.9900 KRW |
66.6600 KRW |
71.3500 KRW |
71.1700 KRW |
| 2025-01-30 |
70.2902 KRW |
345,603,639.7194 ACH |
64.4900 KRW |
62.9600 KRW |
75.4000 KRW |
70.1200 KRW |