Market [unlinked] / KRW
Identifier on Bithumb: KRW-ACX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
59.4890 KRW |
76,829.0250 |
59.6900 KRW |
57.4400 KRW |
60.7400 KRW |
58.7700 KRW |
| 2026-02-02 |
59.5998 KRW |
32,543.2058 |
60.4400 KRW |
59.1100 KRW |
60.5400 KRW |
59.5800 KRW |
| 2026-02-01 |
58.4187 KRW |
207,170.5047 |
58.6900 KRW |
57.5000 KRW |
59.9200 KRW |
58.1200 KRW |
| 2026-01-31 |
58.3282 KRW |
240,984.3633 |
61.0700 KRW |
57.0000 KRW |
61.4000 KRW |
58.3200 KRW |
| 2026-01-30 |
62.6631 KRW |
127,226.7837 |
61.2500 KRW |
61.0400 KRW |
63.4400 KRW |
63.0300 KRW |
| 2026-01-29 |
62.0959 KRW |
76,688.6772 |
62.5200 KRW |
61.6600 KRW |
63.3000 KRW |
62.3500 KRW |
| 2026-01-28 |
66.7643 KRW |
23,642.2565 |
66.1000 KRW |
66.1000 KRW |
66.8000 KRW |
66.3900 KRW |
| 2026-01-27 |
67.1902 KRW |
14,122.2438 |
66.6400 KRW |
66.3500 KRW |
67.4600 KRW |
67.4600 KRW |
| 2026-01-26 |
68.9067 KRW |
20,409.5602 |
69.4500 KRW |
68.4100 KRW |
69.4700 KRW |
68.9300 KRW |
| 2026-01-25 |
67.5867 KRW |
73,166.1993 |
69.7400 KRW |
66.4200 KRW |
69.9400 KRW |
67.4100 KRW |
| 2026-01-24 |
70.3194 KRW |
27,192.0392 |
70.9900 KRW |
69.8900 KRW |
70.9900 KRW |
70.5500 KRW |
| 2026-01-23 |
70.6013 KRW |
46,666.7822 |
69.4000 KRW |
69.1100 KRW |
71.7300 KRW |
69.8900 KRW |
| 2026-01-22 |
70.1085 KRW |
33,534.6824 |
69.8400 KRW |
69.2000 KRW |
70.7600 KRW |
69.9900 KRW |
| 2026-01-21 |
72.6378 KRW |
55,537.0864 |
73.4800 KRW |
70.9000 KRW |
73.8800 KRW |
72.9600 KRW |
| 2026-01-20 |
72.6314 KRW |
27,538.7111 |
74.3200 KRW |
71.5700 KRW |
74.3800 KRW |
72.2600 KRW |
| 2026-01-19 |
76.7899 KRW |
88,300.3730 |
76.8400 KRW |
76.7000 KRW |
76.9900 KRW |
76.7000 KRW |
| 2026-01-18 |
79.5939 KRW |
3,327.4733 |
78.5100 KRW |
78.5100 KRW |
80.1800 KRW |
80.1800 KRW |
| 2026-01-17 |
79.0776 KRW |
219,740.6511 |
79.4100 KRW |
77.4500 KRW |
81.1600 KRW |
81.1200 KRW |
| 2026-01-16 |
78.1437 KRW |
140,175.0302 |
79.4100 KRW |
77.4500 KRW |
80.7800 KRW |
80.6700 KRW |
| 2026-01-15 |
80.9224 KRW |
114,316.4291 |
81.9100 KRW |
78.9700 KRW |
82.3600 KRW |
79.7600 KRW |
| 2026-01-14 |
80.4486 KRW |
77,775.5190 |
80.9100 KRW |
79.8600 KRW |
81.7400 KRW |
79.8600 KRW |
| 2026-01-13 |
78.5283 KRW |
260,165.7372 |
77.5900 KRW |
77.5900 KRW |
80.4900 KRW |
79.7000 KRW |
| 2026-01-12 |
74.2686 KRW |
234,260.9618 |
72.4900 KRW |
72.4900 KRW |
75.9600 KRW |
75.6300 KRW |
| 2026-01-11 |
75.1403 KRW |
251,265.5303 |
77.0700 KRW |
72.5500 KRW |
77.0800 KRW |
73.7100 KRW |
| 2026-01-10 |
77.7155 KRW |
35,746.3380 |
77.8700 KRW |
77.4400 KRW |
78.6400 KRW |
77.6800 KRW |
| 2026-01-09 |
79.5734 KRW |
463,829.2453 |
81.3300 KRW |
77.4500 KRW |
81.8900 KRW |
77.4500 KRW |
| 2026-01-08 |
76.6063 KRW |
306,338.3861 |
73.4600 KRW |
73.3100 KRW |
78.1500 KRW |
77.7500 KRW |
| 2026-01-07 |
77.8744 KRW |
24,273.4777 |
78.6600 KRW |
76.9500 KRW |
78.7100 KRW |
77.2200 KRW |
| 2026-01-06 |
80.3550 KRW |
57,853.4692 |
82.3700 KRW |
78.2900 KRW |
82.5500 KRW |
80.7400 KRW |
| 2026-01-05 |
79.3528 KRW |
195,682.4364 |
78.8500 KRW |
78.1800 KRW |
80.6500 KRW |
79.8100 KRW |
| 2026-01-04 |
78.8408 KRW |
294,423.0935 |
78.3400 KRW |
77.3800 KRW |
79.4800 KRW |
77.7600 KRW |
| 2026-01-03 |
77.0243 KRW |
1,516,137.9609 |
76.1800 KRW |
75.6100 KRW |
83.4100 KRW |
77.5000 KRW |
| 2026-01-02 |
75.2076 KRW |
36,974.0267 |
74.6000 KRW |
73.6100 KRW |
77.1000 KRW |
77.1000 KRW |
| 2026-01-01 |
72.2023 KRW |
172,187.4213 |
71.5300 KRW |
71.5300 KRW |
74.7200 KRW |
74.2900 KRW |
| 2025-12-31 |
69.0771 KRW |
521,636.4136 |
70.3400 KRW |
67.3900 KRW |
70.3500 KRW |
69.5500 KRW |
| 2025-12-30 |
69.5747 KRW |
47,866.3276 |
69.3500 KRW |
68.8000 KRW |
69.7900 KRW |
69.2000 KRW |
| 2025-12-29 |
71.6385 KRW |
20,964.6729 |
71.4200 KRW |
71.2400 KRW |
71.7900 KRW |
71.2400 KRW |
| 2025-12-28 |
74.4352 KRW |
32,636.5863 |
75.8300 KRW |
73.2400 KRW |
76.2500 KRW |
73.5100 KRW |
| 2025-12-27 |
76.0274 KRW |
445.0393 |
74.9600 KRW |
74.9600 KRW |
76.3900 KRW |
76.3900 KRW |
| 2025-12-26 |
75.2276 KRW |
415,692.2430 |
75.7500 KRW |
74.9300 KRW |
75.8300 KRW |
75.8300 KRW |
| 2025-12-25 |
76.6459 KRW |
25,161.0374 |
76.5700 KRW |
76.3700 KRW |
77.0900 KRW |
76.8800 KRW |
| 2025-12-24 |
78.0295 KRW |
316,813.9930 |
76.1400 KRW |
76.0600 KRW |
79.7300 KRW |
78.9900 KRW |
| 2025-12-23 |
73.7828 KRW |
18,956.1328 |
73.3900 KRW |
73.2500 KRW |
74.4700 KRW |
74.4700 KRW |
| 2025-12-22 |
74.8985 KRW |
106,755.1603 |
75.0300 KRW |
73.5200 KRW |
75.2600 KRW |
75.2600 KRW |
| 2025-12-21 |
72.9087 KRW |
20,295.4456 |
72.5400 KRW |
72.5400 KRW |
73.5000 KRW |
73.5000 KRW |
| 2025-12-20 |
75.4012 KRW |
24,916.8549 |
74.3600 KRW |
74.3600 KRW |
75.9900 KRW |
75.9900 KRW |
| 2025-12-19 |
73.9492 KRW |
2,493.0438 |
74.0000 KRW |
73.4000 KRW |
74.3000 KRW |
74.1100 KRW |
| 2025-12-18 |
72.1736 KRW |
145,320.0503 |
74.5300 KRW |
69.8500 KRW |
75.0300 KRW |
70.4500 KRW |
| 2025-12-17 |
75.8679 KRW |
19,140.5212 |
78.6500 KRW |
73.7700 KRW |
79.5700 KRW |
74.8000 KRW |
| 2025-12-16 |
75.9028 KRW |
7,340.0231 |
74.9200 KRW |
74.9200 KRW |
77.3100 KRW |
76.5600 KRW |