Identifier on Bithumb: KRW-ACS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1.9895 KRW |
19,881,286.2851 ACS |
1.9660 KRW |
1.9610 KRW |
1.9980 KRW |
1.9900 KRW |
| 2025-05-18 |
2.0347 KRW |
28,490,003.6877 ACS |
2.0330 KRW |
2.0190 KRW |
2.0990 KRW |
2.0390 KRW |
| 2025-05-17 |
2.0039 KRW |
19,518,229.1099 ACS |
2.0050 KRW |
1.9950 KRW |
2.0140 KRW |
2.0120 KRW |
| 2025-05-16 |
2.1078 KRW |
12,736,703.3339 ACS |
2.0990 KRW |
2.0850 KRW |
2.1200 KRW |
2.0920 KRW |
| 2025-05-15 |
2.1037 KRW |
35,948,064.6901 ACS |
2.1370 KRW |
2.0750 KRW |
2.1500 KRW |
2.0900 KRW |
| 2025-05-14 |
2.1579 KRW |
20,080,159.5297 ACS |
2.1750 KRW |
2.1500 KRW |
2.1850 KRW |
2.1600 KRW |
| 2025-05-13 |
2.1788 KRW |
84,144,188.7629 ACS |
2.1650 KRW |
2.1400 KRW |
2.2390 KRW |
2.1940 KRW |
| 2025-05-12 |
2.2572 KRW |
350,514,182.3954 ACS |
2.1980 KRW |
2.1670 KRW |
2.3930 KRW |
2.2500 KRW |
| 2025-05-11 |
2.1526 KRW |
41,518,526.8940 ACS |
2.1710 KRW |
2.1300 KRW |
2.1850 KRW |
2.1690 KRW |
| 2025-05-10 |
2.1328 KRW |
46,116,913.5822 ACS |
2.1190 KRW |
2.1070 KRW |
2.1670 KRW |
2.1380 KRW |
| 2025-05-09 |
2.1458 KRW |
112,454,030.5309 ACS |
2.1100 KRW |
2.0860 KRW |
2.1900 KRW |
2.1070 KRW |
| 2025-05-08 |
2.0453 KRW |
29,635,787.0361 ACS |
2.0320 KRW |
2.0260 KRW |
2.0640 KRW |
2.0580 KRW |
| 2025-05-07 |
2.0449 KRW |
180,530,240.9401 ACS |
2.0360 KRW |
1.9320 KRW |
2.1350 KRW |
1.9520 KRW |
| 2025-05-06 |
2.0181 KRW |
18,664,720.9217 ACS |
2.0430 KRW |
2.0060 KRW |
2.0500 KRW |
2.0080 KRW |
| 2025-05-05 |
2.1158 KRW |
55,302,853.9460 ACS |
2.1210 KRW |
2.1030 KRW |
2.1380 KRW |
2.1100 KRW |
| 2025-05-04 |
2.1575 KRW |
173,230,909.8739 ACS |
2.1290 KRW |
2.1150 KRW |
2.2000 KRW |
2.1600 KRW |
| 2025-05-03 |
2.2070 KRW |
187,944,121.7108 ACS |
2.2680 KRW |
2.1290 KRW |
2.2680 KRW |
2.1700 KRW |
| 2025-05-02 |
2.2944 KRW |
438,941,012.8953 ACS |
2.3800 KRW |
2.2290 KRW |
2.4130 KRW |
2.2410 KRW |
| 2025-05-01 |
2.1501 KRW |
367,520,858.7934 ACS |
2.0650 KRW |
2.0650 KRW |
2.2190 KRW |
2.1250 KRW |
| 2025-04-30 |
2.0370 KRW |
13,604,891.8262 ACS |
2.0410 KRW |
2.0270 KRW |
2.0530 KRW |
2.0340 KRW |
| 2025-04-29 |
2.1026 KRW |
18,231,701.2258 ACS |
2.1300 KRW |
2.0820 KRW |
2.1340 KRW |
2.0890 KRW |
| 2025-04-28 |
2.1581 KRW |
55,457,176.8245 ACS |
2.2130 KRW |
2.1000 KRW |
2.2330 KRW |
2.1290 KRW |
| 2025-04-27 |
2.1914 KRW |
170,809,371.3500 ACS |
2.2430 KRW |
2.1470 KRW |
2.2800 KRW |
2.1840 KRW |
| 2025-04-26 |
2.5610 KRW |
1,747,307,614.2652 ACS |
2.0770 KRW |
2.0590 KRW |
2.8740 KRW |
2.5050 KRW |
| 2025-04-25 |
2.0077 KRW |
10,685,511.3676 ACS |
2.0080 KRW |
1.9900 KRW |
2.0190 KRW |
2.0180 KRW |
| 2025-04-24 |
1.9271 KRW |
4,267,653.8414 ACS |
1.9240 KRW |
1.9180 KRW |
1.9500 KRW |
1.9500 KRW |
| 2025-04-23 |
1.9295 KRW |
21,998,506.6190 ACS |
1.9570 KRW |
1.8990 KRW |
1.9570 KRW |
1.9110 KRW |
| 2025-04-22 |
1.8609 KRW |
46,792,499.6477 ACS |
1.8360 KRW |
1.8310 KRW |
1.8860 KRW |
1.8380 KRW |
| 2025-04-21 |
1.8888 KRW |
28,487,129.5391 ACS |
1.8990 KRW |
1.8530 KRW |
1.9040 KRW |
1.8590 KRW |
| 2025-04-20 |
1.8200 KRW |
111,247,648.1181 ACS |
1.9050 KRW |
1.7560 KRW |
1.9050 KRW |
1.7960 KRW |
| 2025-04-19 |
1.6894 KRW |
17,393,491.3772 ACS |
1.6940 KRW |
1.6780 KRW |
1.7050 KRW |
1.6890 KRW |
| 2025-04-18 |
1.7617 KRW |
513,554,467.8620 ACS |
1.6820 KRW |
1.6780 KRW |
1.8490 KRW |
1.6900 KRW |
| 2025-04-17 |
1.6431 KRW |
25,049,679.8786 ACS |
1.6810 KRW |
1.6220 KRW |
1.6810 KRW |
1.6320 KRW |
| 2025-04-16 |
1.7326 KRW |
3,883,287.0454 ACS |
1.7600 KRW |
1.7200 KRW |
1.7600 KRW |
1.7360 KRW |
| 2025-04-15 |
1.7468 KRW |
33,432,691.2552 ACS |
1.7710 KRW |
1.7270 KRW |
1.7720 KRW |
1.7600 KRW |
| 2025-04-14 |
1.8380 KRW |
221,045,719.6474 ACS |
1.7780 KRW |
1.7580 KRW |
1.9250 KRW |
1.7890 KRW |
| 2025-04-13 |
1.8115 KRW |
33,816,430.0135 ACS |
1.8530 KRW |
1.7810 KRW |
1.8560 KRW |
1.7970 KRW |
| 2025-04-12 |
1.8610 KRW |
74,176,289.4620 ACS |
1.8890 KRW |
1.8300 KRW |
1.8900 KRW |
1.8660 KRW |
| 2025-04-11 |
1.9403 KRW |
517,022,227.2917 ACS |
1.8730 KRW |
1.8300 KRW |
2.0000 KRW |
1.9300 KRW |
| 2025-04-10 |
1.7092 KRW |
64,258,225.4036 ACS |
1.6490 KRW |
1.6430 KRW |
1.7640 KRW |
1.7180 KRW |
| 2025-04-09 |
1.6772 KRW |
30,533,128.1540 ACS |
1.6490 KRW |
1.6430 KRW |
1.7530 KRW |
1.7530 KRW |
| 2025-04-08 |
1.6056 KRW |
24,929,790.1530 ACS |
1.6280 KRW |
1.5510 KRW |
1.6370 KRW |
1.6230 KRW |
| 2025-04-07 |
1.6696 KRW |
5,464,514.4429 ACS |
1.6710 KRW |
1.6470 KRW |
1.6940 KRW |
1.6770 KRW |
| 2025-04-06 |
1.8960 KRW |
120,274,666.9853 ACS |
1.8860 KRW |
1.7750 KRW |
2.1000 KRW |
1.7940 KRW |
| 2025-04-05 |
1.9611 KRW |
99,366,499.0892 ACS |
1.9380 KRW |
1.9170 KRW |
2.0350 KRW |
1.9400 KRW |
| 2025-04-04 |
1.8278 KRW |
6,710,618.2423 ACS |
1.8120 KRW |
1.8120 KRW |
1.8410 KRW |
1.8350 KRW |
| 2025-04-03 |
1.7918 KRW |
9,191,313.8839 ACS |
1.7880 KRW |
1.7820 KRW |
1.7950 KRW |
1.7940 KRW |
| 2025-04-02 |
1.8290 KRW |
30,008,017.0949 ACS |
1.8610 KRW |
1.7630 KRW |
1.8780 KRW |
1.7970 KRW |
| 2025-04-01 |
1.9608 KRW |
8,828,825.4487 ACS |
1.9580 KRW |
1.9530 KRW |
1.9850 KRW |
1.9580 KRW |
| 2025-03-31 |
1.9710 KRW |
34,659,843.7027 ACS |
1.9970 KRW |
1.9320 KRW |
2.0180 KRW |
1.9430 KRW |