Identifier on Bithumb: KRW-ACS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.3005 KRW |
666,078.1717 ACS |
0.3001 KRW |
0.3001 KRW |
0.3015 KRW |
0.3015 KRW |
| 2026-02-02 |
0.3066 KRW |
416,796,947.7308 ACS |
0.3072 KRW |
0.3010 KRW |
0.3120 KRW |
0.3093 KRW |
| 2026-02-01 |
0.3019 KRW |
855,314,574.2368 ACS |
0.3055 KRW |
0.2945 KRW |
0.3229 KRW |
0.2971 KRW |
| 2026-01-31 |
0.3703 KRW |
7,244,838,144.8463 ACS |
0.3420 KRW |
0.3000 KRW |
0.4268 KRW |
0.3050 KRW |
| 2026-01-30 |
0.3562 KRW |
173,507,804.2060 ACS |
0.3550 KRW |
0.3508 KRW |
0.3614 KRW |
0.3575 KRW |
| 2026-01-29 |
0.3561 KRW |
485,108,623.4303 ACS |
0.3730 KRW |
0.3450 KRW |
0.3854 KRW |
0.3512 KRW |
| 2026-01-28 |
0.3846 KRW |
45,679,913.1218 ACS |
0.3824 KRW |
0.3802 KRW |
0.3880 KRW |
0.3810 KRW |
| 2026-01-27 |
0.3844 KRW |
96,913,896.2040 ACS |
0.3858 KRW |
0.3813 KRW |
0.3880 KRW |
0.3837 KRW |
| 2026-01-26 |
0.4004 KRW |
40,908,456.8692 ACS |
0.4021 KRW |
0.3973 KRW |
0.4050 KRW |
0.3999 KRW |
| 2026-01-25 |
0.4169 KRW |
531,183,895.1329 ACS |
0.4159 KRW |
0.3852 KRW |
0.4345 KRW |
0.3869 KRW |
| 2026-01-24 |
0.4105 KRW |
16,514,888.5927 ACS |
0.4114 KRW |
0.4087 KRW |
0.4144 KRW |
0.4113 KRW |
| 2026-01-23 |
0.4135 KRW |
68,024,574.7497 ACS |
0.4145 KRW |
0.4084 KRW |
0.4186 KRW |
0.4112 KRW |
| 2026-01-22 |
0.4105 KRW |
25,635,003.1743 ACS |
0.4147 KRW |
0.4062 KRW |
0.4152 KRW |
0.4062 KRW |
| 2026-01-21 |
0.4104 KRW |
156,081,344.0969 ACS |
0.4144 KRW |
0.4068 KRW |
0.4181 KRW |
0.4124 KRW |
| 2026-01-20 |
0.4228 KRW |
98,054,149.6863 ACS |
0.4228 KRW |
0.4184 KRW |
0.4294 KRW |
0.4189 KRW |
| 2026-01-19 |
0.4244 KRW |
43,745,195.0536 ACS |
0.4289 KRW |
0.4212 KRW |
0.4307 KRW |
0.4271 KRW |
| 2026-01-18 |
0.4485 KRW |
296,082,305.3045 ACS |
0.4500 KRW |
0.4368 KRW |
0.4652 KRW |
0.4423 KRW |
| 2026-01-17 |
0.4474 KRW |
47,644,883.5323 ACS |
0.4478 KRW |
0.4454 KRW |
0.4511 KRW |
0.4489 KRW |
| 2026-01-16 |
0.4583 KRW |
753,641,178.5475 ACS |
0.4448 KRW |
0.4430 KRW |
0.4750 KRW |
0.4530 KRW |
| 2026-01-15 |
0.4467 KRW |
136,300,519.1476 ACS |
0.4589 KRW |
0.4360 KRW |
0.4594 KRW |
0.4414 KRW |
| 2026-01-14 |
0.4528 KRW |
130,497,885.9232 ACS |
0.4501 KRW |
0.4449 KRW |
0.4607 KRW |
0.4540 KRW |
| 2026-01-13 |
0.4429 KRW |
138,754,141.7312 ACS |
0.4469 KRW |
0.4400 KRW |
0.4487 KRW |
0.4476 KRW |
| 2026-01-12 |
0.4613 KRW |
1,156,082,009.2750 ACS |
0.4464 KRW |
0.4463 KRW |
0.4740 KRW |
0.4511 KRW |
| 2026-01-11 |
0.4589 KRW |
406,165,782.9967 ACS |
0.4557 KRW |
0.4471 KRW |
0.4712 KRW |
0.4515 KRW |
| 2026-01-10 |
0.4565 KRW |
79,508,539.0889 ACS |
0.4599 KRW |
0.4541 KRW |
0.4614 KRW |
0.4555 KRW |
| 2026-01-09 |
0.4710 KRW |
1,377,611,540.7845 ACS |
0.4502 KRW |
0.4501 KRW |
0.4870 KRW |
0.4545 KRW |
| 2026-01-08 |
0.4414 KRW |
100,758,179.3871 ACS |
0.4446 KRW |
0.4385 KRW |
0.4477 KRW |
0.4453 KRW |
| 2026-01-07 |
0.4856 KRW |
3,918,474,888.9452 ACS |
0.4620 KRW |
0.4367 KRW |
0.5180 KRW |
0.4403 KRW |
| 2026-01-06 |
0.4610 KRW |
189,467,051.5654 ACS |
0.4784 KRW |
0.4485 KRW |
0.4791 KRW |
0.4594 KRW |
| 2026-01-05 |
0.4580 KRW |
139,683,613.1583 ACS |
0.4627 KRW |
0.4520 KRW |
0.4627 KRW |
0.4587 KRW |
| 2026-01-04 |
0.4590 KRW |
1,074,805,097.2298 ACS |
0.4443 KRW |
0.4412 KRW |
0.4708 KRW |
0.4493 KRW |
| 2026-01-03 |
0.4416 KRW |
980,886,951.9728 ACS |
0.4321 KRW |
0.4242 KRW |
0.4630 KRW |
0.4306 KRW |
| 2026-01-02 |
0.4238 KRW |
247,119,835.5007 ACS |
0.4251 KRW |
0.4093 KRW |
0.4380 KRW |
0.4238 KRW |
| 2026-01-01 |
0.4157 KRW |
82,724,785.3557 ACS |
0.4157 KRW |
0.4100 KRW |
0.4237 KRW |
0.4209 KRW |
| 2025-12-31 |
0.4272 KRW |
799,905,076.1415 ACS |
0.4235 KRW |
0.3985 KRW |
0.4670 KRW |
0.4002 KRW |
| 2025-12-30 |
0.4232 KRW |
136,062,212.6596 ACS |
0.4302 KRW |
0.4055 KRW |
0.4316 KRW |
0.4195 KRW |
| 2025-12-29 |
0.4378 KRW |
98,722,314.8887 ACS |
0.4403 KRW |
0.4322 KRW |
0.4446 KRW |
0.4331 KRW |
| 2025-12-28 |
0.4583 KRW |
1,233,280,430.5399 ACS |
0.4449 KRW |
0.4310 KRW |
0.4860 KRW |
0.4347 KRW |
| 2025-12-27 |
0.4403 KRW |
50,208,858.4519 ACS |
0.4384 KRW |
0.4351 KRW |
0.4464 KRW |
0.4464 KRW |
| 2025-12-26 |
0.4389 KRW |
55,270,659.3464 ACS |
0.4443 KRW |
0.4351 KRW |
0.4443 KRW |
0.4361 KRW |
| 2025-12-25 |
0.4505 KRW |
103,224,053.1414 ACS |
0.4499 KRW |
0.4443 KRW |
0.4587 KRW |
0.4522 KRW |
| 2025-12-24 |
0.4388 KRW |
126,540,814.1164 ACS |
0.4429 KRW |
0.4368 KRW |
0.4430 KRW |
0.4373 KRW |
| 2025-12-23 |
0.4567 KRW |
624,560,107.2653 ACS |
0.4475 KRW |
0.4456 KRW |
0.4700 KRW |
0.4510 KRW |
| 2025-12-22 |
0.4832 KRW |
2,368,880,469.4858 ACS |
0.4744 KRW |
0.4522 KRW |
0.5152 KRW |
0.4582 KRW |
| 2025-12-21 |
0.4865 KRW |
1,397,879,891.2620 ACS |
0.5026 KRW |
0.4713 KRW |
0.5165 KRW |
0.4778 KRW |
| 2025-12-20 |
0.4989 KRW |
1,945,817,439.4987 ACS |
0.4700 KRW |
0.4638 KRW |
0.5471 KRW |
0.4707 KRW |
| 2025-12-19 |
0.4556 KRW |
22,424,784.3620 ACS |
0.4550 KRW |
0.4515 KRW |
0.4612 KRW |
0.4590 KRW |
| 2025-12-18 |
0.4871 KRW |
376,556,234.0560 ACS |
0.4827 KRW |
0.4590 KRW |
0.5178 KRW |
0.4590 KRW |
| 2025-12-17 |
0.4807 KRW |
36,074,664.4362 ACS |
0.4918 KRW |
0.4707 KRW |
0.4918 KRW |
0.4802 KRW |
| 2025-12-16 |
0.4932 KRW |
4,218,916.3492 ACS |
0.4970 KRW |
0.4924 KRW |
0.4971 KRW |
0.4971 KRW |