Identifier on Bithumb: KRW-ACS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1.3069 KRW |
5,200,126,294.4360 ACS |
1.2710 KRW |
1.1400 KRW |
1.4960 KRW |
1.2480 KRW |
| 2025-10-15 |
1.2302 KRW |
3,675,882,105.5856 ACS |
0.9157 KRW |
0.9031 KRW |
1.3560 KRW |
1.2930 KRW |
| 2025-10-14 |
0.9028 KRW |
29,080,700.2523 ACS |
0.9058 KRW |
0.8935 KRW |
0.9148 KRW |
0.9148 KRW |
| 2025-10-13 |
0.9541 KRW |
14,358,987.8615 ACS |
0.9487 KRW |
0.9397 KRW |
0.9691 KRW |
0.9690 KRW |
| 2025-10-12 |
0.9433 KRW |
22,140,831.8506 ACS |
0.9353 KRW |
0.9309 KRW |
0.9640 KRW |
0.9640 KRW |
| 2025-10-11 |
0.9450 KRW |
37,395,616.0629 ACS |
0.9609 KRW |
0.9202 KRW |
0.9678 KRW |
0.9240 KRW |
| 2025-10-10 |
1.0419 KRW |
365,293,182.9817 ACS |
1.1180 KRW |
0.8699 KRW |
1.1600 KRW |
0.9147 KRW |
| 2025-10-09 |
1.1306 KRW |
53,816,942.2989 ACS |
1.1430 KRW |
1.1180 KRW |
1.1430 KRW |
1.1240 KRW |
| 2025-10-08 |
1.1809 KRW |
453,829,183.5405 ACS |
1.1700 KRW |
1.1390 KRW |
1.2330 KRW |
1.1480 KRW |
| 2025-10-07 |
1.1530 KRW |
66,241,907.1077 ACS |
1.1720 KRW |
1.1380 KRW |
1.1730 KRW |
1.1510 KRW |
| 2025-10-06 |
1.1736 KRW |
24,167,351.5632 ACS |
1.1740 KRW |
1.1700 KRW |
1.1820 KRW |
1.1730 KRW |
| 2025-10-05 |
1.1714 KRW |
15,433,454.9471 ACS |
1.1740 KRW |
1.1670 KRW |
1.1810 KRW |
1.1670 KRW |
| 2025-10-04 |
1.1779 KRW |
55,466,161.5699 ACS |
1.1710 KRW |
1.1700 KRW |
1.1900 KRW |
1.1850 KRW |
| 2025-10-03 |
1.1725 KRW |
9,463,064.6411 ACS |
1.1710 KRW |
1.1700 KRW |
1.1860 KRW |
1.1740 KRW |
| 2025-10-02 |
1.1863 KRW |
8,653,189.5040 ACS |
1.1840 KRW |
1.1740 KRW |
1.1930 KRW |
1.1920 KRW |
| 2025-10-01 |
1.1611 KRW |
14,821,501.2292 ACS |
1.1680 KRW |
1.1550 KRW |
1.1710 KRW |
1.1690 KRW |
| 2025-09-30 |
1.1286 KRW |
71,069,505.9564 ACS |
1.1360 KRW |
1.1140 KRW |
1.1440 KRW |
1.1290 KRW |
| 2025-09-29 |
1.2231 KRW |
179,697,530.4439 ACS |
1.1800 KRW |
1.1690 KRW |
1.2800 KRW |
1.1800 KRW |
| 2025-09-28 |
1.1659 KRW |
37,826,444.6916 ACS |
1.1750 KRW |
1.1620 KRW |
1.1770 KRW |
1.1730 KRW |
| 2025-09-27 |
1.2280 KRW |
419,854,048.6827 ACS |
1.1850 KRW |
1.1720 KRW |
1.2700 KRW |
1.1720 KRW |
| 2025-09-26 |
1.1909 KRW |
350,842,119.1154 ACS |
1.1600 KRW |
1.1600 KRW |
1.2270 KRW |
1.1790 KRW |
| 2025-09-25 |
1.1794 KRW |
23,332,154.8656 ACS |
1.2030 KRW |
1.1620 KRW |
1.2050 KRW |
1.1780 KRW |
| 2025-09-24 |
1.2136 KRW |
7,060,555.5520 ACS |
1.2130 KRW |
1.2070 KRW |
1.2280 KRW |
1.2170 KRW |
| 2025-09-23 |
1.2302 KRW |
45,645,922.5463 ACS |
1.2140 KRW |
1.2140 KRW |
1.2480 KRW |
1.2430 KRW |
| 2025-09-22 |
1.2296 KRW |
236,546,776.6174 ACS |
1.2450 KRW |
1.1620 KRW |
1.2950 KRW |
1.1860 KRW |
| 2025-09-21 |
1.3148 KRW |
28,053,617.5810 ACS |
1.3150 KRW |
1.3100 KRW |
1.3380 KRW |
1.3160 KRW |
| 2025-09-20 |
1.3227 KRW |
18,843,951.0901 ACS |
1.3190 KRW |
1.3150 KRW |
1.3290 KRW |
1.3280 KRW |
| 2025-09-19 |
1.3165 KRW |
33,379,125.4619 ACS |
1.3160 KRW |
1.3100 KRW |
1.3250 KRW |
1.3150 KRW |
| 2025-09-18 |
1.3420 KRW |
40,278,309.2200 ACS |
1.3380 KRW |
1.3340 KRW |
1.3510 KRW |
1.3430 KRW |
| 2025-09-17 |
1.3144 KRW |
49,732,539.5194 ACS |
1.3080 KRW |
1.3040 KRW |
1.3270 KRW |
1.3210 KRW |
| 2025-09-16 |
1.3395 KRW |
12,175,066.1035 ACS |
1.3380 KRW |
1.3350 KRW |
1.3470 KRW |
1.3430 KRW |
| 2025-09-15 |
1.3407 KRW |
89,091,083.7314 ACS |
1.3650 KRW |
1.3110 KRW |
1.3740 KRW |
1.3340 KRW |
| 2025-09-14 |
1.4202 KRW |
145,012,187.9178 ACS |
1.4650 KRW |
1.3840 KRW |
1.4710 KRW |
1.4050 KRW |
| 2025-09-13 |
1.4395 KRW |
322,204,981.2208 ACS |
1.3830 KRW |
1.3800 KRW |
1.4910 KRW |
1.4050 KRW |
| 2025-09-12 |
1.3601 KRW |
44,990,545.4765 ACS |
1.3560 KRW |
1.3510 KRW |
1.3690 KRW |
1.3690 KRW |
| 2025-09-11 |
1.3411 KRW |
85,170,029.4227 ACS |
1.3500 KRW |
1.3320 KRW |
1.3560 KRW |
1.3410 KRW |
| 2025-09-10 |
1.3477 KRW |
313,726,662.9320 ACS |
1.3300 KRW |
1.3290 KRW |
1.3750 KRW |
1.3350 KRW |
| 2025-09-09 |
1.3219 KRW |
88,858,746.2505 ACS |
1.3230 KRW |
1.3150 KRW |
1.3330 KRW |
1.3220 KRW |
| 2025-09-08 |
1.3241 KRW |
88,027,003.1819 ACS |
1.3320 KRW |
1.3170 KRW |
1.3390 KRW |
1.3200 KRW |
| 2025-09-07 |
1.3443 KRW |
64,502,633.4584 ACS |
1.3590 KRW |
1.3180 KRW |
1.3650 KRW |
1.3250 KRW |
| 2025-09-06 |
1.3143 KRW |
62,724,146.0417 ACS |
1.3240 KRW |
1.3080 KRW |
1.3280 KRW |
1.3180 KRW |
| 2025-09-05 |
1.3216 KRW |
74,157,401.3942 ACS |
1.3360 KRW |
1.3160 KRW |
1.3360 KRW |
1.3250 KRW |
| 2025-09-04 |
1.3596 KRW |
480,808,146.0960 ACS |
1.3510 KRW |
1.3040 KRW |
1.3990 KRW |
1.3240 KRW |
| 2025-09-03 |
1.3789 KRW |
64,567,479.3281 ACS |
1.3820 KRW |
1.3660 KRW |
1.3890 KRW |
1.3820 KRW |
| 2025-09-02 |
1.3820 KRW |
112,711,147.8364 ACS |
1.3810 KRW |
1.3670 KRW |
1.4110 KRW |
1.3850 KRW |
| 2025-09-01 |
1.4673 KRW |
1,162,200,150.7569 ACS |
1.4180 KRW |
1.3640 KRW |
1.5320 KRW |
1.3670 KRW |
| 2025-08-31 |
1.4674 KRW |
79,688,613.6000 ACS |
1.4750 KRW |
1.4510 KRW |
1.4870 KRW |
1.4580 KRW |
| 2025-08-30 |
1.4750 KRW |
46,876,176.1428 ACS |
1.4870 KRW |
1.4630 KRW |
1.4960 KRW |
1.4720 KRW |
| 2025-08-29 |
1.4908 KRW |
191,272,485.9320 ACS |
1.4710 KRW |
1.4420 KRW |
1.5330 KRW |
1.4530 KRW |
| 2025-08-28 |
1.5082 KRW |
256,035,449.8573 ACS |
1.5300 KRW |
1.4840 KRW |
1.5400 KRW |
1.4940 KRW |