Market [unlinked] / KRW
Identifier on Bithumb: KRW-ACX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-24 |
251.4275 KRW |
38,014.7983 |
251.0000 KRW |
243.0000 KRW |
254.0000 KRW |
252.0000 KRW |
| 2025-07-23 |
243.7821 KRW |
532,342.0940 |
248.0000 KRW |
234.0000 KRW |
250.0000 KRW |
245.0000 KRW |
| 2025-07-22 |
269.7339 KRW |
108,280.6887 |
270.0000 KRW |
265.0000 KRW |
272.0000 KRW |
271.0000 KRW |
| 2025-07-21 |
274.1572 KRW |
193,081.3872 |
281.0000 KRW |
269.0000 KRW |
284.0000 KRW |
275.0000 KRW |
| 2025-07-20 |
288.6691 KRW |
3,816,311.2258 |
280.0000 KRW |
275.0000 KRW |
297.0000 KRW |
279.0000 KRW |
| 2025-07-19 |
252.6842 KRW |
2,214,837.8975 |
256.0000 KRW |
231.0000 KRW |
270.0000 KRW |
265.0000 KRW |
| 2025-07-18 |
250.2306 KRW |
1,147,593.1897 |
248.0000 KRW |
211.0000 KRW |
275.0000 KRW |
246.0000 KRW |
| 2025-07-17 |
226.1852 KRW |
156,032.7876 |
226.0000 KRW |
223.0000 KRW |
232.0000 KRW |
232.0000 KRW |
| 2025-07-16 |
239.2307 KRW |
332,331.4368 |
237.0000 KRW |
211.0000 KRW |
247.0000 KRW |
237.0000 KRW |
| 2025-07-15 |
225.2874 KRW |
54,787.9133 |
218.0000 KRW |
217.0000 KRW |
231.0000 KRW |
222.0000 KRW |
| 2025-07-14 |
220.7676 KRW |
123,910.6393 |
225.0000 KRW |
218.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2025-07-13 |
227.5491 KRW |
5,519.9096 |
227.0000 KRW |
224.0000 KRW |
229.0000 KRW |
224.0000 KRW |
| 2025-07-12 |
221.2381 KRW |
136,713.5464 |
221.0000 KRW |
217.0000 KRW |
225.0000 KRW |
222.0000 KRW |
| 2025-07-11 |
231.2518 KRW |
93,338.9187 |
238.0000 KRW |
220.0000 KRW |
239.0000 KRW |
222.0000 KRW |
| 2025-07-10 |
216.1035 KRW |
1,336,079.4887 |
207.0000 KRW |
207.0000 KRW |
228.0000 KRW |
224.0000 KRW |
| 2025-07-09 |
195.2723 KRW |
316,428.7768 |
191.0000 KRW |
189.0000 KRW |
198.0000 KRW |
197.0000 KRW |
| 2025-07-08 |
187.6370 KRW |
50,071.0878 |
186.0000 KRW |
185.0000 KRW |
189.0000 KRW |
189.0000 KRW |
| 2025-07-07 |
185.1809 KRW |
12,212.9197 |
186.0000 KRW |
184.0000 KRW |
187.0000 KRW |
185.0000 KRW |
| 2025-07-06 |
187.2431 KRW |
57,090.1771 |
188.0000 KRW |
186.0000 KRW |
190.0000 KRW |
186.0000 KRW |
| 2025-07-05 |
170.7942 KRW |
434,857.0013 |
176.0000 KRW |
168.0000 KRW |
177.0000 KRW |
175.0000 KRW |
| 2025-07-04 |
178.8577 KRW |
104,777.1856 |
182.0000 KRW |
178.0000 KRW |
182.0000 KRW |
178.0000 KRW |
| 2025-07-03 |
189.7474 KRW |
147,562.7988 |
190.0000 KRW |
186.0000 KRW |
192.0000 KRW |
190.0000 KRW |
| 2025-07-02 |
189.2819 KRW |
2,623,066.4191 |
184.0000 KRW |
184.0000 KRW |
207.0000 KRW |
192.0000 KRW |
| 2025-07-01 |
176.8353 KRW |
158,931.4233 |
182.0000 KRW |
175.0000 KRW |
182.0000 KRW |
176.0000 KRW |
| 2025-06-30 |
183.8111 KRW |
493,822.4554 |
182.0000 KRW |
181.0000 KRW |
190.0000 KRW |
187.0000 KRW |
| 2025-06-29 |
183.3274 KRW |
154,532.3168 |
184.0000 KRW |
182.0000 KRW |
185.0000 KRW |
185.0000 KRW |
| 2025-06-28 |
182.7002 KRW |
306,072.4390 |
183.0000 KRW |
180.0000 KRW |
186.0000 KRW |
186.0000 KRW |
| 2025-06-27 |
185.9204 KRW |
411,593.6546 |
190.0000 KRW |
183.0000 KRW |
191.0000 KRW |
184.0000 KRW |
| 2025-06-26 |
203.2631 KRW |
757,073.7908 |
202.0000 KRW |
199.0000 KRW |
228.0000 KRW |
202.0000 KRW |
| 2025-06-25 |
204.6207 KRW |
32,351.8113 |
208.0000 KRW |
203.0000 KRW |
208.0000 KRW |
203.0000 KRW |
| 2025-06-24 |
208.2961 KRW |
34,909.3739 |
197.0000 KRW |
192.0000 KRW |
218.0000 KRW |
212.0000 KRW |
| 2025-06-23 |
203.3027 KRW |
17,949.3877 |
197.0000 KRW |
192.0000 KRW |
207.0000 KRW |
207.0000 KRW |
| 2025-06-22 |
186.5312 KRW |
41,947.3773 |
191.0000 KRW |
181.0000 KRW |
191.0000 KRW |
186.0000 KRW |
| 2025-06-21 |
203.3411 KRW |
82,721.3629 |
209.0000 KRW |
198.0000 KRW |
212.0000 KRW |
198.0000 KRW |
| 2025-06-20 |
216.0324 KRW |
263,140.3458 |
215.0000 KRW |
210.0000 KRW |
244.0000 KRW |
210.0000 KRW |
| 2025-06-19 |
212.7284 KRW |
29,109.4535 |
213.0000 KRW |
210.0000 KRW |
215.0000 KRW |
214.0000 KRW |
| 2025-06-18 |
213.4121 KRW |
44,374.1555 |
213.0000 KRW |
213.0000 KRW |
215.0000 KRW |
215.0000 KRW |
| 2025-06-17 |
217.3547 KRW |
13,083.4526 |
221.0000 KRW |
215.0000 KRW |
221.0000 KRW |
217.0000 KRW |
| 2025-06-16 |
239.0522 KRW |
10,430.6203 |
239.0000 KRW |
238.0000 KRW |
240.0000 KRW |
239.0000 KRW |
| 2025-06-15 |
234.8787 KRW |
107,204.4522 |
237.0000 KRW |
234.0000 KRW |
237.0000 KRW |
235.0000 KRW |
| 2025-06-14 |
227.9045 KRW |
68,954.1061 |
227.0000 KRW |
226.0000 KRW |
237.0000 KRW |
237.0000 KRW |
| 2025-06-13 |
227.9890 KRW |
19,805.0645 |
223.0000 KRW |
222.0000 KRW |
232.0000 KRW |
230.0000 KRW |
| 2025-06-12 |
242.1055 KRW |
57,497.2652 |
247.0000 KRW |
238.0000 KRW |
247.0000 KRW |
238.0000 KRW |
| 2025-06-11 |
272.1937 KRW |
61,374.4664 |
273.0000 KRW |
259.0000 KRW |
276.0000 KRW |
259.0000 KRW |
| 2025-06-10 |
243.4512 KRW |
682,644.2040 |
234.0000 KRW |
232.0000 KRW |
256.0000 KRW |
245.0000 KRW |
| 2025-06-09 |
234.0816 KRW |
33,154.5419 |
234.0000 KRW |
232.0000 KRW |
237.0000 KRW |
237.0000 KRW |
| 2025-06-08 |
238.6050 KRW |
303,675.9819 |
246.0000 KRW |
231.0000 KRW |
264.0000 KRW |
235.0000 KRW |
| 2025-06-07 |
250.3006 KRW |
81,713.7828 |
253.0000 KRW |
247.0000 KRW |
254.0000 KRW |
253.0000 KRW |
| 2025-06-06 |
250.1146 KRW |
198,171.8159 |
254.0000 KRW |
245.0000 KRW |
262.0000 KRW |
248.0000 KRW |
| 2025-06-05 |
257.8514 KRW |
467,447.0040 |
268.0000 KRW |
250.0000 KRW |
279.0000 KRW |
252.0000 KRW |