Market [unlinked] / KRW
Identifier on Bithumb: KRW-ACX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-25 |
110.0000 KRW |
46.0000 |
110.0000 KRW |
110.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-10-24 |
113.4912 KRW |
14,020.6042 |
114.0000 KRW |
113.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-10-23 |
116.3826 KRW |
9,880.6897 |
119.0000 KRW |
116.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2025-10-22 |
116.3746 KRW |
64,382.5641 |
120.0000 KRW |
113.0000 KRW |
120.0000 KRW |
115.0000 KRW |
| 2025-10-21 |
126.1299 KRW |
40,542.0735 |
127.0000 KRW |
126.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2025-10-20 |
126.2651 KRW |
18,502.5095 |
129.0000 KRW |
126.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2025-10-19 |
130.0000 KRW |
1,863.5385 |
130.0000 KRW |
130.0000 KRW |
130.0000 KRW |
130.0000 KRW |
| 2025-10-18 |
124.9718 KRW |
105,023.6361 |
125.0000 KRW |
124.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2025-10-17 |
126.3301 KRW |
30,766.5371 |
125.0000 KRW |
125.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-10-16 |
128.9345 KRW |
847,576.6011 |
132.0000 KRW |
126.0000 KRW |
132.0000 KRW |
127.0000 KRW |
| 2025-10-15 |
136.0284 KRW |
211,425.7889 |
129.0000 KRW |
129.0000 KRW |
139.0000 KRW |
132.0000 KRW |
| 2025-10-14 |
127.9936 KRW |
22,946.0834 |
126.0000 KRW |
126.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2025-10-13 |
131.2399 KRW |
766,290.5704 |
128.0000 KRW |
127.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2025-10-12 |
123.6668 KRW |
138,110.4843 |
123.0000 KRW |
122.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2025-10-11 |
127.0130 KRW |
102,046.5426 |
127.0000 KRW |
125.0000 KRW |
130.0000 KRW |
125.0000 KRW |
| 2025-10-10 |
133.0968 KRW |
626,384.1116 |
164.0000 KRW |
101.0000 KRW |
164.0000 KRW |
117.0000 KRW |
| 2025-10-09 |
162.5073 KRW |
1,781.2040 |
162.0000 KRW |
162.0000 KRW |
167.0000 KRW |
167.0000 KRW |
| 2025-10-08 |
170.0052 KRW |
11,261.3469 |
170.0000 KRW |
170.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2025-10-07 |
165.5455 KRW |
21,481.4765 |
168.0000 KRW |
164.0000 KRW |
168.0000 KRW |
165.0000 KRW |
| 2025-10-06 |
177.0371 KRW |
75,575.0879 |
174.0000 KRW |
174.0000 KRW |
178.0000 KRW |
175.0000 KRW |
| 2025-10-05 |
169.8099 KRW |
52,135.0375 |
172.0000 KRW |
168.0000 KRW |
172.0000 KRW |
169.0000 KRW |
| 2025-10-04 |
167.3899 KRW |
23,596.0021 |
168.0000 KRW |
167.0000 KRW |
168.0000 KRW |
168.0000 KRW |
| 2025-10-03 |
173.3898 KRW |
41,049.6125 |
172.0000 KRW |
172.0000 KRW |
175.0000 KRW |
174.0000 KRW |
| 2025-10-02 |
171.9840 KRW |
61,112.3075 |
170.0000 KRW |
170.0000 KRW |
174.0000 KRW |
170.0000 KRW |
| 2025-10-01 |
165.3939 KRW |
47,990.7178 |
163.0000 KRW |
162.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2025-09-30 |
154.1177 KRW |
223,022.3368 |
156.0000 KRW |
152.0000 KRW |
158.0000 KRW |
158.0000 KRW |
| 2025-09-29 |
159.6913 KRW |
450,763.2219 |
161.0000 KRW |
157.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2025-09-28 |
157.4651 KRW |
69,858.9217 |
158.0000 KRW |
156.0000 KRW |
160.0000 KRW |
160.0000 KRW |
| 2025-09-27 |
159.9862 KRW |
20,045.1524 |
160.0000 KRW |
159.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2025-09-26 |
159.2768 KRW |
14,657.6521 |
158.0000 KRW |
158.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2025-09-25 |
156.0727 KRW |
22,723.5971 |
158.0000 KRW |
154.0000 KRW |
160.0000 KRW |
157.0000 KRW |
| 2025-09-24 |
162.4166 KRW |
73,778.7043 |
165.0000 KRW |
161.0000 KRW |
165.0000 KRW |
161.0000 KRW |
| 2025-09-23 |
159.2339 KRW |
76,203.3421 |
158.0000 KRW |
158.0000 KRW |
162.0000 KRW |
162.0000 KRW |
| 2025-09-22 |
161.6398 KRW |
233,828.4232 |
163.0000 KRW |
160.0000 KRW |
165.0000 KRW |
164.0000 KRW |
| 2025-09-21 |
180.9912 KRW |
209,668.3653 |
181.0000 KRW |
180.0000 KRW |
182.0000 KRW |
181.0000 KRW |
| 2025-09-20 |
182.3485 KRW |
444,067.4852 |
182.0000 KRW |
180.0000 KRW |
184.0000 KRW |
183.0000 KRW |
| 2025-09-19 |
183.8476 KRW |
135,070.7925 |
185.0000 KRW |
183.0000 KRW |
186.0000 KRW |
184.0000 KRW |
| 2025-09-18 |
192.5347 KRW |
63,519.3379 |
191.0000 KRW |
191.0000 KRW |
195.0000 KRW |
195.0000 KRW |
| 2025-09-17 |
185.0315 KRW |
40,409.6387 |
183.0000 KRW |
183.0000 KRW |
190.0000 KRW |
189.0000 KRW |
| 2025-09-16 |
191.5250 KRW |
157,185.2450 |
190.0000 KRW |
188.0000 KRW |
205.0000 KRW |
194.0000 KRW |
| 2025-09-15 |
186.4778 KRW |
39,324.1947 |
189.0000 KRW |
185.0000 KRW |
189.0000 KRW |
188.0000 KRW |
| 2025-09-14 |
200.9322 KRW |
105,170.2131 |
201.0000 KRW |
200.0000 KRW |
203.0000 KRW |
203.0000 KRW |
| 2025-09-13 |
213.8516 KRW |
393,004.8345 |
216.0000 KRW |
210.0000 KRW |
217.0000 KRW |
215.0000 KRW |
| 2025-09-12 |
203.0965 KRW |
33,536.2319 |
200.0000 KRW |
199.0000 KRW |
204.0000 KRW |
203.0000 KRW |
| 2025-09-11 |
196.7559 KRW |
55,546.0599 |
198.0000 KRW |
195.0000 KRW |
198.0000 KRW |
198.0000 KRW |
| 2025-09-10 |
192.6039 KRW |
95,330.3919 |
197.0000 KRW |
192.0000 KRW |
197.0000 KRW |
194.0000 KRW |
| 2025-09-09 |
188.6815 KRW |
163,225.6170 |
190.0000 KRW |
187.0000 KRW |
190.0000 KRW |
187.0000 KRW |
| 2025-09-08 |
189.9043 KRW |
247,573.5187 |
191.0000 KRW |
188.0000 KRW |
192.0000 KRW |
189.0000 KRW |
| 2025-09-07 |
186.7919 KRW |
223,844.0093 |
186.0000 KRW |
185.0000 KRW |
188.0000 KRW |
188.0000 KRW |
| 2025-09-06 |
186.3699 KRW |
517,167.9429 |
188.0000 KRW |
184.0000 KRW |
188.0000 KRW |
185.0000 KRW |