Identifier on Bithumb: KRW-ACS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
2.0478 KRW |
7,620,966.4892 ACS |
2.0620 KRW |
2.0270 KRW |
2.0620 KRW |
2.0290 KRW |
| 2025-03-29 |
2.0838 KRW |
8,889,480.2970 ACS |
2.0900 KRW |
2.0560 KRW |
2.1000 KRW |
2.0750 KRW |
| 2025-03-28 |
2.1182 KRW |
8,615,353.5660 ACS |
2.1500 KRW |
2.0870 KRW |
2.1500 KRW |
2.0990 KRW |
| 2025-03-27 |
2.2056 KRW |
1,142,018.5357 ACS |
2.2100 KRW |
2.2000 KRW |
2.2140 KRW |
2.2030 KRW |
| 2025-03-26 |
2.2371 KRW |
21,381,231.3859 ACS |
2.2340 KRW |
2.2140 KRW |
2.2580 KRW |
2.2300 KRW |
| 2025-03-25 |
2.2360 KRW |
17,372,751.3431 ACS |
2.2480 KRW |
2.2330 KRW |
2.2550 KRW |
2.2420 KRW |
| 2025-03-24 |
2.3354 KRW |
164,057,581.4379 ACS |
2.2800 KRW |
2.2440 KRW |
2.4750 KRW |
2.2440 KRW |
| 2025-03-23 |
2.1963 KRW |
51,492,896.0517 ACS |
2.2100 KRW |
2.1550 KRW |
2.2370 KRW |
2.1770 KRW |
| 2025-03-22 |
2.2115 KRW |
15,243,482.7008 ACS |
2.2100 KRW |
2.1990 KRW |
2.2370 KRW |
2.2150 KRW |
| 2025-03-21 |
2.1966 KRW |
35,063,265.1322 ACS |
2.2200 KRW |
2.1730 KRW |
2.2200 KRW |
2.1970 KRW |
| 2025-03-20 |
2.2855 KRW |
23,397,625.1786 ACS |
2.3190 KRW |
2.2540 KRW |
2.3200 KRW |
2.2650 KRW |
| 2025-03-19 |
2.2257 KRW |
10,435,371.4353 ACS |
2.2250 KRW |
2.2070 KRW |
2.2450 KRW |
2.2330 KRW |
| 2025-03-18 |
2.2305 KRW |
42,956,348.6750 ACS |
2.2630 KRW |
2.1860 KRW |
2.2740 KRW |
2.1950 KRW |
| 2025-03-17 |
2.2833 KRW |
132,415,856.6597 ACS |
2.3520 KRW |
2.2500 KRW |
2.3720 KRW |
2.2690 KRW |
| 2025-03-16 |
2.3821 KRW |
591,505,507.7228 ACS |
2.1950 KRW |
2.1930 KRW |
2.6730 KRW |
2.3880 KRW |
| 2025-03-15 |
2.1963 KRW |
10,713,134.6023 ACS |
2.1970 KRW |
2.1890 KRW |
2.2070 KRW |
2.2010 KRW |
| 2025-03-14 |
2.1974 KRW |
31,700,820.4487 ACS |
2.1690 KRW |
2.1520 KRW |
2.2460 KRW |
2.2130 KRW |
| 2025-03-13 |
2.2181 KRW |
53,097,603.7823 ACS |
2.2030 KRW |
2.1650 KRW |
2.2910 KRW |
2.1680 KRW |
| 2025-03-12 |
2.2153 KRW |
22,696,835.4353 ACS |
2.2330 KRW |
2.1630 KRW |
2.2470 KRW |
2.2240 KRW |
| 2025-03-11 |
2.1658 KRW |
22,524,168.3177 ACS |
2.1420 KRW |
2.1390 KRW |
2.2170 KRW |
2.2120 KRW |
| 2025-03-10 |
2.1897 KRW |
34,234,758.4056 ACS |
2.2580 KRW |
2.1180 KRW |
2.2580 KRW |
2.1370 KRW |
| 2025-03-09 |
2.4105 KRW |
235,245,172.8111 ACS |
2.4020 KRW |
2.2400 KRW |
2.5430 KRW |
2.2510 KRW |
| 2025-03-08 |
2.4744 KRW |
178,812,161.6346 ACS |
2.4620 KRW |
2.4340 KRW |
2.5550 KRW |
2.4560 KRW |
| 2025-03-07 |
2.6671 KRW |
831,830,494.3740 ACS |
2.5430 KRW |
2.4900 KRW |
2.8700 KRW |
2.5230 KRW |
| 2025-03-06 |
2.6412 KRW |
101,719,079.1855 ACS |
2.6130 KRW |
2.5350 KRW |
2.7490 KRW |
2.5440 KRW |
| 2025-03-05 |
2.6708 KRW |
14,053,064.4382 ACS |
2.6980 KRW |
2.6500 KRW |
2.7050 KRW |
2.6720 KRW |
| 2025-03-04 |
2.6421 KRW |
73,779,519.8966 ACS |
2.5320 KRW |
2.5250 KRW |
2.7280 KRW |
2.6630 KRW |
| 2025-03-03 |
2.7052 KRW |
107,933,846.7299 ACS |
2.7540 KRW |
2.5710 KRW |
2.7970 KRW |
2.5980 KRW |
| 2025-03-02 |
2.8223 KRW |
194,407,627.7442 ACS |
2.6600 KRW |
2.6450 KRW |
3.0690 KRW |
2.8620 KRW |
| 2025-03-01 |
2.6431 KRW |
14,222,859.7080 ACS |
2.6380 KRW |
2.6200 KRW |
2.6670 KRW |
2.6630 KRW |
| 2025-02-28 |
2.6107 KRW |
33,638,533.2719 ACS |
2.6270 KRW |
2.5890 KRW |
2.6680 KRW |
2.6410 KRW |
| 2025-02-27 |
2.8339 KRW |
498,537,995.9968 ACS |
2.7450 KRW |
2.6000 KRW |
3.1000 KRW |
2.7320 KRW |
| 2025-02-26 |
2.8969 KRW |
351,316,658.3712 ACS |
2.7450 KRW |
2.6720 KRW |
3.1000 KRW |
2.6910 KRW |
| 2025-02-25 |
2.7470 KRW |
138,023,828.7958 ACS |
2.6940 KRW |
2.5700 KRW |
2.8690 KRW |
2.8030 KRW |
| 2025-02-24 |
3.1134 KRW |
372,291,484.9752 ACS |
3.0970 KRW |
2.8790 KRW |
3.2600 KRW |
2.8790 KRW |
| 2025-02-23 |
3.1529 KRW |
85,421,497.0678 ACS |
3.2280 KRW |
3.1000 KRW |
3.2280 KRW |
3.1620 KRW |
| 2025-02-22 |
3.3086 KRW |
626,636,795.6369 ACS |
3.4590 KRW |
3.1840 KRW |
3.5700 KRW |
3.2240 KRW |
| 2025-02-21 |
3.4173 KRW |
1,668,931,947.1402 ACS |
3.2040 KRW |
3.0020 KRW |
3.7430 KRW |
3.0020 KRW |
| 2025-02-20 |
3.1834 KRW |
360,838,685.7382 ACS |
3.3970 KRW |
3.0100 KRW |
3.4090 KRW |
3.1200 KRW |
| 2025-02-19 |
3.8211 KRW |
1,982,455,532.5349 ACS |
3.5950 KRW |
3.2500 KRW |
4.1680 KRW |
3.2540 KRW |