Identifier on Bithumb: KRW-ACS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
1.6493 KRW |
2,995,817,084.6100 ACS |
1.5760 KRW |
1.5040 KRW |
1.7840 KRW |
1.5590 KRW |
| 2025-08-26 |
1.6761 KRW |
1,403,654,526.5780 ACS |
1.7870 KRW |
1.6040 KRW |
1.7870 KRW |
1.7160 KRW |
| 2025-08-25 |
2.5157 KRW |
19,435,572,755.7670 ACS |
1.6980 KRW |
1.6220 KRW |
3.3400 KRW |
2.2380 KRW |
| 2025-08-24 |
1.4918 KRW |
48,373,665.8955 ACS |
1.4970 KRW |
1.4790 KRW |
1.5110 KRW |
1.5040 KRW |
| 2025-08-23 |
1.5152 KRW |
2,089,312.5079 ACS |
1.5070 KRW |
1.5070 KRW |
1.5220 KRW |
1.5160 KRW |
| 2025-08-22 |
1.5133 KRW |
42,140,483.9245 ACS |
1.5030 KRW |
1.4920 KRW |
1.5430 KRW |
1.5250 KRW |
| 2025-08-21 |
1.4763 KRW |
64,129,292.5374 ACS |
1.4720 KRW |
1.4640 KRW |
1.4910 KRW |
1.4720 KRW |
| 2025-08-20 |
1.4782 KRW |
21,978,171.7943 ACS |
1.4770 KRW |
1.4710 KRW |
1.4930 KRW |
1.4880 KRW |
| 2025-08-19 |
1.4740 KRW |
11,945,218.8415 ACS |
1.4880 KRW |
1.4640 KRW |
1.4890 KRW |
1.4740 KRW |
| 2025-08-18 |
1.5216 KRW |
242,067,185.9351 ACS |
1.4890 KRW |
1.4860 KRW |
1.5600 KRW |
1.5170 KRW |
| 2025-08-17 |
1.5610 KRW |
24,790,047.7495 ACS |
1.5650 KRW |
1.5540 KRW |
1.5740 KRW |
1.5660 KRW |
| 2025-08-16 |
1.5685 KRW |
8,364,758.3312 ACS |
1.5790 KRW |
1.5680 KRW |
1.5790 KRW |
1.5730 KRW |
| 2025-08-15 |
1.5843 KRW |
43,579,693.3342 ACS |
1.6000 KRW |
1.5710 KRW |
1.6070 KRW |
1.5830 KRW |
| 2025-08-14 |
1.5953 KRW |
12,522,173.4545 ACS |
1.6180 KRW |
1.5850 KRW |
1.6240 KRW |
1.5980 KRW |
| 2025-08-13 |
1.6380 KRW |
50,238,856.7814 ACS |
1.6410 KRW |
1.6280 KRW |
1.6540 KRW |
1.6410 KRW |
| 2025-08-12 |
1.6494 KRW |
80,726,093.5288 ACS |
1.6250 KRW |
1.6080 KRW |
1.6650 KRW |
1.6610 KRW |
| 2025-08-11 |
1.6214 KRW |
29,318,620.3477 ACS |
1.6250 KRW |
1.6070 KRW |
1.6330 KRW |
1.6070 KRW |
| 2025-08-10 |
1.6447 KRW |
24,631,955.1149 ACS |
1.6380 KRW |
1.6380 KRW |
1.6540 KRW |
1.6450 KRW |
| 2025-08-09 |
1.6641 KRW |
17,066,392.2673 ACS |
1.6850 KRW |
1.6510 KRW |
1.6850 KRW |
1.6710 KRW |
| 2025-08-08 |
1.6793 KRW |
205,528,629.5406 ACS |
1.6630 KRW |
1.6280 KRW |
1.7290 KRW |
1.6520 KRW |
| 2025-08-07 |
1.6702 KRW |
188,052,155.0206 ACS |
1.6510 KRW |
1.6360 KRW |
1.7040 KRW |
1.6510 KRW |
| 2025-08-06 |
1.6517 KRW |
283,158,240.3449 ACS |
1.6450 KRW |
1.5980 KRW |
1.6980 KRW |
1.6120 KRW |
| 2025-08-05 |
1.6206 KRW |
196,360,222.8085 ACS |
1.6060 KRW |
1.5450 KRW |
1.6750 KRW |
1.5710 KRW |
| 2025-08-04 |
1.6149 KRW |
16,318,149.6157 ACS |
1.6060 KRW |
1.6040 KRW |
1.6300 KRW |
1.6240 KRW |
| 2025-08-03 |
1.6297 KRW |
288,779,861.4509 ACS |
1.6140 KRW |
1.5910 KRW |
1.6670 KRW |
1.5990 KRW |
| 2025-08-02 |
1.5724 KRW |
81,279,430.4643 ACS |
1.6030 KRW |
1.5460 KRW |
1.6190 KRW |
1.5630 KRW |
| 2025-08-01 |
1.6304 KRW |
396,774,820.1955 ACS |
1.5930 KRW |
1.5680 KRW |
1.6960 KRW |
1.5760 KRW |
| 2025-07-31 |
1.7041 KRW |
591,577,558.8862 ACS |
1.6660 KRW |
1.6330 KRW |
1.7850 KRW |
1.6330 KRW |
| 2025-07-30 |
1.7224 KRW |
963,918,593.0176 ACS |
1.6480 KRW |
1.6270 KRW |
1.7870 KRW |
1.6530 KRW |
| 2025-07-29 |
1.6983 KRW |
35,662,519.2958 ACS |
1.7220 KRW |
1.6850 KRW |
1.7250 KRW |
1.6980 KRW |
| 2025-07-28 |
1.7076 KRW |
48,661,175.2517 ACS |
1.7410 KRW |
1.6760 KRW |
1.7410 KRW |
1.6910 KRW |
| 2025-07-27 |
1.7583 KRW |
134,965,495.3474 ACS |
1.7270 KRW |
1.7170 KRW |
1.7840 KRW |
1.7620 KRW |
| 2025-07-26 |
1.7269 KRW |
60,875,496.8947 ACS |
1.7640 KRW |
1.6960 KRW |
1.7660 KRW |
1.7220 KRW |
| 2025-07-25 |
1.6867 KRW |
88,788,142.6435 ACS |
1.7160 KRW |
1.6640 KRW |
1.7210 KRW |
1.7090 KRW |
| 2025-07-24 |
1.7417 KRW |
161,032,571.4847 ACS |
1.7130 KRW |
1.6910 KRW |
1.7900 KRW |
1.6910 KRW |
| 2025-07-23 |
1.7028 KRW |
341,399,177.7173 ACS |
1.7140 KRW |
1.6210 KRW |
1.7690 KRW |
1.6730 KRW |
| 2025-07-22 |
1.7972 KRW |
67,944,408.6016 ACS |
1.7980 KRW |
1.7820 KRW |
1.8160 KRW |
1.7890 KRW |
| 2025-07-21 |
1.8384 KRW |
303,766,258.6073 ACS |
1.8230 KRW |
1.7810 KRW |
1.9010 KRW |
1.7900 KRW |
| 2025-07-20 |
1.7757 KRW |
177,980,583.3538 ACS |
1.8080 KRW |
1.7420 KRW |
1.8160 KRW |
1.7690 KRW |
| 2025-07-19 |
1.7366 KRW |
236,720,035.0920 ACS |
1.7900 KRW |
1.7040 KRW |
1.8000 KRW |
1.7300 KRW |