Market [unlinked] / KRW
Identifier on Bithumb: KRW-ACX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
82.4301 KRW |
90,397.3101 |
82.0100 KRW |
81.8400 KRW |
83.5200 KRW |
81.8400 KRW |
| 2025-12-13 |
82.1646 KRW |
55,269.8877 |
82.0100 KRW |
82.0100 KRW |
82.8100 KRW |
82.8100 KRW |
| 2025-12-12 |
78.7080 KRW |
27,016.1525 |
80.2700 KRW |
78.0000 KRW |
80.2700 KRW |
79.8400 KRW |
| 2025-12-11 |
81.2280 KRW |
22,918.0039 |
80.5500 KRW |
80.5500 KRW |
82.8700 KRW |
82.6400 KRW |
| 2025-12-10 |
85.0062 KRW |
22,051.6364 |
84.2500 KRW |
84.1400 KRW |
86.5100 KRW |
86.5100 KRW |
| 2025-12-09 |
84.0635 KRW |
1,809,280.0130 |
80.6200 KRW |
80.2500 KRW |
96.8200 KRW |
84.9600 KRW |
| 2025-12-08 |
83.1374 KRW |
1,859.8079 |
83.7100 KRW |
82.3600 KRW |
83.9100 KRW |
82.3600 KRW |
| 2025-12-07 |
83.2238 KRW |
4,298.8552 |
82.6700 KRW |
82.6700 KRW |
85.2300 KRW |
85.2300 KRW |
| 2025-12-06 |
85.2431 KRW |
27,966.7848 |
85.1600 KRW |
84.7000 KRW |
86.4100 KRW |
86.3600 KRW |
| 2025-12-05 |
86.0925 KRW |
50,040.4883 |
87.1200 KRW |
84.2300 KRW |
88.1600 KRW |
85.1000 KRW |
| 2025-12-04 |
89.5757 KRW |
1,543.7726 |
89.3600 KRW |
88.5100 KRW |
90.3300 KRW |
89.2900 KRW |
| 2025-12-03 |
89.8169 KRW |
6,287.9806 |
89.7000 KRW |
89.3400 KRW |
90.5700 KRW |
90.4700 KRW |
| 2025-12-02 |
88.5419 KRW |
42,839.7131 |
86.0300 KRW |
86.0300 KRW |
89.4000 KRW |
87.6000 KRW |
| 2025-12-01 |
79.8860 KRW |
42,515.5249 |
80.4300 KRW |
79.2000 KRW |
80.6400 KRW |
80.3900 KRW |
| 2025-11-30 |
88.1043 KRW |
67,151.0978 |
88.2600 KRW |
87.9400 KRW |
89.0000 KRW |
88.6100 KRW |
| 2025-11-29 |
89.0477 KRW |
16,799.5221 |
89.0300 KRW |
88.4200 KRW |
89.4600 KRW |
88.9500 KRW |
| 2025-11-28 |
93.0561 KRW |
273,955.4295 |
92.4500 KRW |
89.3800 KRW |
97.2900 KRW |
90.0100 KRW |
| 2025-11-27 |
92.4111 KRW |
115,177.8498 |
92.3200 KRW |
90.5800 KRW |
97.6700 KRW |
90.5800 KRW |
| 2025-11-26 |
92.0608 KRW |
164,301.5899 |
90.3500 KRW |
90.3500 KRW |
98.9800 KRW |
92.1200 KRW |
| 2025-11-25 |
89.3325 KRW |
15,345.8259 |
89.4300 KRW |
88.9000 KRW |
89.9800 KRW |
88.9000 KRW |
| 2025-11-24 |
93.2190 KRW |
32,436.6068 |
91.1200 KRW |
91.1200 KRW |
94.0200 KRW |
93.7200 KRW |
| 2025-11-23 |
90.2937 KRW |
140,760.8253 |
90.5000 KRW |
90.1900 KRW |
91.0400 KRW |
90.8700 KRW |
| 2025-11-22 |
86.7500 KRW |
3,410.8242 |
86.7500 KRW |
86.7500 KRW |
86.7500 KRW |
86.7500 KRW |
| 2025-11-21 |
87.1112 KRW |
60,787.1000 |
86.7300 KRW |
84.9400 KRW |
87.7900 KRW |
87.7900 KRW |
| 2025-11-20 |
91.7336 KRW |
53,837.1985 |
93.9100 KRW |
89.3900 KRW |
93.9100 KRW |
91.3600 KRW |
| 2025-11-19 |
87.9614 KRW |
63,413.8780 |
90.6500 KRW |
84.2100 KRW |
91.8900 KRW |
85.8700 KRW |
| 2025-11-18 |
92.9754 KRW |
182,804.4252 |
89.3300 KRW |
89.3300 KRW |
94.0700 KRW |
92.0100 KRW |
| 2025-11-17 |
93.5080 KRW |
25,585.4967 |
95.7100 KRW |
91.8900 KRW |
95.7300 KRW |
92.0000 KRW |
| 2025-11-16 |
94.3634 KRW |
110,010.0408 |
96.4800 KRW |
92.6300 KRW |
96.4800 KRW |
92.6400 KRW |
| 2025-11-15 |
99.9115 KRW |
108,671.7709 |
99.8900 KRW |
99.8900 KRW |
102.0000 KRW |
102.0000 KRW |
| 2025-11-14 |
103.4394 KRW |
1,950.1743 |
103.0000 KRW |
103.0000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2025-11-13 |
109.0259 KRW |
883,042.4638 |
113.0000 KRW |
105.0000 KRW |
113.0000 KRW |
105.0000 KRW |
| 2025-11-12 |
109.9865 KRW |
101,019.4888 |
111.0000 KRW |
108.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-11-11 |
109.0445 KRW |
454,317.2121 |
111.0000 KRW |
107.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2025-11-10 |
110.2174 KRW |
480,031.3071 |
112.0000 KRW |
110.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-11-09 |
111.4019 KRW |
35,427.4740 |
112.0000 KRW |
110.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-11-08 |
108.2842 KRW |
586,993.5260 |
107.0000 KRW |
107.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-11-07 |
106.4664 KRW |
514,007.2216 |
104.0000 KRW |
102.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-11-06 |
95.4110 KRW |
73,615.4511 |
96.3400 KRW |
93.5600 KRW |
96.8200 KRW |
95.9100 KRW |
| 2025-11-05 |
94.5174 KRW |
251,444.0271 |
91.2500 KRW |
91.2500 KRW |
95.0400 KRW |
94.5200 KRW |
| 2025-11-04 |
87.5477 KRW |
334,516.8280 |
92.6100 KRW |
83.5000 KRW |
92.6100 KRW |
89.5800 KRW |
| 2025-11-03 |
92.1514 KRW |
168,516.3284 |
92.9300 KRW |
88.0100 KRW |
96.4900 KRW |
92.1500 KRW |
| 2025-11-02 |
100.1701 KRW |
268,532.6636 |
96.2400 KRW |
96.2400 KRW |
101.0000 KRW |
101.0000 KRW |
| 2025-11-01 |
100.8917 KRW |
161,268.4701 |
100.0000 KRW |
99.3600 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-10-31 |
101.5088 KRW |
1,715,893.8550 |
99.6200 KRW |
97.1200 KRW |
108.0000 KRW |
98.2400 KRW |
| 2025-10-30 |
94.6593 KRW |
111,991.3597 |
97.4600 KRW |
91.9000 KRW |
97.4600 KRW |
93.7100 KRW |
| 2025-10-29 |
100.5204 KRW |
52,937.3981 |
102.0000 KRW |
99.2500 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-10-28 |
102.9008 KRW |
345,262.6687 |
108.0000 KRW |
100.0000 KRW |
108.0000 KRW |
102.0000 KRW |
| 2025-10-27 |
105.4783 KRW |
82,335.4841 |
105.0000 KRW |
105.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2025-10-26 |
110.8571 KRW |
33,403.9176 |
111.0000 KRW |
110.0000 KRW |
111.0000 KRW |
110.0000 KRW |