Identifier on Bithumb: KRW-ACS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.4982 KRW |
67,024,006.6032 ACS |
0.5127 KRW |
0.4872 KRW |
0.5127 KRW |
0.4920 KRW |
| 2025-12-14 |
0.5051 KRW |
50,786,766.0697 ACS |
0.5101 KRW |
0.5001 KRW |
0.5107 KRW |
0.5025 KRW |
| 2025-12-13 |
0.5108 KRW |
10,024,597.7469 ACS |
0.5111 KRW |
0.5074 KRW |
0.5152 KRW |
0.5150 KRW |
| 2025-12-12 |
0.5569 KRW |
1,073,099,882.0627 ACS |
0.5240 KRW |
0.5003 KRW |
0.5958 KRW |
0.5101 KRW |
| 2025-12-11 |
0.5310 KRW |
39,060,709.0927 ACS |
0.5391 KRW |
0.5254 KRW |
0.5401 KRW |
0.5282 KRW |
| 2025-12-10 |
0.5539 KRW |
2,397,006.6898 ACS |
0.5582 KRW |
0.5528 KRW |
0.5604 KRW |
0.5529 KRW |
| 2025-12-09 |
0.5670 KRW |
230,849,529.9680 ACS |
0.5600 KRW |
0.5470 KRW |
0.5862 KRW |
0.5609 KRW |
| 2025-12-08 |
0.5712 KRW |
14,701,515.5122 ACS |
0.5779 KRW |
0.5669 KRW |
0.5779 KRW |
0.5669 KRW |
| 2025-12-07 |
0.5755 KRW |
223,696,385.7416 ACS |
0.5654 KRW |
0.5562 KRW |
0.5950 KRW |
0.5602 KRW |
| 2025-12-06 |
0.5677 KRW |
13,214,331.8877 ACS |
0.5700 KRW |
0.5639 KRW |
0.5749 KRW |
0.5694 KRW |
| 2025-12-05 |
0.5579 KRW |
58,844,443.1658 ACS |
0.5656 KRW |
0.5525 KRW |
0.5695 KRW |
0.5582 KRW |
| 2025-12-04 |
0.5932 KRW |
174,174,198.9137 ACS |
0.5947 KRW |
0.5791 KRW |
0.6139 KRW |
0.5791 KRW |
| 2025-12-03 |
0.5907 KRW |
31,560,497.1820 ACS |
0.5948 KRW |
0.5869 KRW |
0.5980 KRW |
0.5909 KRW |
| 2025-12-02 |
0.6040 KRW |
184,942,229.9759 ACS |
0.5995 KRW |
0.5924 KRW |
0.6164 KRW |
0.5929 KRW |
| 2025-12-01 |
0.5672 KRW |
55,309,983.9559 ACS |
0.5876 KRW |
0.5576 KRW |
0.5876 KRW |
0.5657 KRW |
| 2025-11-30 |
0.6197 KRW |
1,157,848,071.7245 ACS |
0.6048 KRW |
0.5930 KRW |
0.6482 KRW |
0.5931 KRW |
| 2025-11-29 |
0.5954 KRW |
117,785,502.8445 ACS |
0.6032 KRW |
0.5900 KRW |
0.6070 KRW |
0.5904 KRW |
| 2025-11-28 |
0.6242 KRW |
573,038,917.8847 ACS |
0.6143 KRW |
0.5920 KRW |
0.6648 KRW |
0.5935 KRW |
| 2025-11-27 |
0.6307 KRW |
960,620,274.2456 ACS |
0.6072 KRW |
0.5922 KRW |
0.6860 KRW |
0.6043 KRW |
| 2025-11-26 |
0.6063 KRW |
34,052,275.6349 ACS |
0.6089 KRW |
0.6011 KRW |
0.6103 KRW |
0.6065 KRW |
| 2025-11-25 |
0.6165 KRW |
81,117,486.6942 ACS |
0.6183 KRW |
0.6042 KRW |
0.6246 KRW |
0.6152 KRW |
| 2025-11-24 |
0.6169 KRW |
564,480,616.5024 ACS |
0.5972 KRW |
0.5911 KRW |
0.6404 KRW |
0.6117 KRW |
| 2025-11-23 |
0.6208 KRW |
2,474,254.7351 ACS |
0.6215 KRW |
0.6184 KRW |
0.6223 KRW |
0.6190 KRW |
| 2025-11-22 |
0.6138 KRW |
33,495,437.1207 ACS |
0.6178 KRW |
0.6093 KRW |
0.6215 KRW |
0.6152 KRW |
| 2025-11-21 |
0.6536 KRW |
165,606,871.8890 ACS |
0.6343 KRW |
0.6253 KRW |
0.6974 KRW |
0.6307 KRW |
| 2025-11-20 |
0.7165 KRW |
245,317,691.7844 ACS |
0.7132 KRW |
0.6850 KRW |
0.7495 KRW |
0.6885 KRW |
| 2025-11-19 |
0.6974 KRW |
64,197,767.6165 ACS |
0.7088 KRW |
0.6819 KRW |
0.7119 KRW |
0.6955 KRW |
| 2025-11-18 |
0.7044 KRW |
29,104,051.0539 ACS |
0.7090 KRW |
0.7010 KRW |
0.7154 KRW |
0.7010 KRW |
| 2025-11-17 |
0.7303 KRW |
66,645,910.7578 ACS |
0.7703 KRW |
0.7055 KRW |
0.7703 KRW |
0.7150 KRW |
| 2025-11-16 |
0.7805 KRW |
42,856,537.6187 ACS |
0.7898 KRW |
0.7750 KRW |
0.7898 KRW |
0.7750 KRW |
| 2025-11-15 |
0.7847 KRW |
23,982,769.1676 ACS |
0.7887 KRW |
0.7802 KRW |
0.7908 KRW |
0.7835 KRW |
| 2025-11-14 |
0.7845 KRW |
52,619,194.2154 ACS |
0.7954 KRW |
0.7743 KRW |
0.8008 KRW |
0.7830 KRW |
| 2025-11-13 |
0.7869 KRW |
121,758,015.1941 ACS |
0.7791 KRW |
0.7757 KRW |
0.8017 KRW |
0.7986 KRW |
| 2025-11-12 |
0.7805 KRW |
21,223,946.0840 ACS |
0.7832 KRW |
0.7799 KRW |
0.7869 KRW |
0.7804 KRW |
| 2025-11-11 |
0.8108 KRW |
834,331,698.8618 ACS |
0.7897 KRW |
0.7685 KRW |
0.8790 KRW |
0.7842 KRW |
| 2025-11-10 |
0.7871 KRW |
54,012,057.0670 ACS |
0.7893 KRW |
0.7810 KRW |
0.8000 KRW |
0.7812 KRW |
| 2025-11-09 |
0.7957 KRW |
98,776,255.8636 ACS |
0.7917 KRW |
0.7810 KRW |
0.8250 KRW |
0.7859 KRW |
| 2025-11-08 |
0.7905 KRW |
137,663,748.2997 ACS |
0.7923 KRW |
0.7771 KRW |
0.8324 KRW |
0.7791 KRW |
| 2025-11-07 |
0.7861 KRW |
273,715,854.4848 ACS |
0.7798 KRW |
0.7500 KRW |
0.8021 KRW |
0.7930 KRW |
| 2025-11-06 |
0.7772 KRW |
5,327,636.2133 ACS |
0.7765 KRW |
0.7730 KRW |
0.7836 KRW |
0.7786 KRW |
| 2025-11-05 |
0.7789 KRW |
90,249,709.1028 ACS |
0.7820 KRW |
0.7681 KRW |
0.7899 KRW |
0.7832 KRW |
| 2025-11-04 |
0.8368 KRW |
253,482,794.0227 ACS |
0.8761 KRW |
0.8100 KRW |
0.8828 KRW |
0.8131 KRW |
| 2025-11-03 |
0.9293 KRW |
1,177,920,478.7515 ACS |
1.0470 KRW |
0.8467 KRW |
1.0500 KRW |
0.8470 KRW |
| 2025-11-02 |
0.8215 KRW |
9,403,032.5603 ACS |
0.8218 KRW |
0.8188 KRW |
0.8258 KRW |
0.8255 KRW |
| 2025-11-01 |
0.8445 KRW |
8,360,947.4508 ACS |
0.8393 KRW |
0.8390 KRW |
0.8485 KRW |
0.8435 KRW |
| 2025-10-31 |
0.8431 KRW |
35,979,762.8788 ACS |
0.8491 KRW |
0.8337 KRW |
0.8707 KRW |
0.8507 KRW |
| 2025-10-30 |
0.8410 KRW |
34,917,082.8955 ACS |
0.8403 KRW |
0.8351 KRW |
0.8520 KRW |
0.8450 KRW |
| 2025-10-29 |
0.8858 KRW |
55,963,837.4079 ACS |
0.8833 KRW |
0.8553 KRW |
0.8999 KRW |
0.8874 KRW |
| 2025-10-28 |
0.8823 KRW |
28,865,192.1753 ACS |
0.8890 KRW |
0.8750 KRW |
0.8978 KRW |
0.8750 KRW |
| 2025-10-27 |
0.8966 KRW |
36,831,960.6290 ACS |
0.8930 KRW |
0.8860 KRW |
0.9100 KRW |
0.9071 KRW |