Crypto exchange Bithumb
Market [unlinked] / KRW
Identifier on Bithumb: KRW-ACX12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-05-05 | 285.0703 KRW | 25,641.9509 | 286.0000 KRW | 284.0000 KRW | 286.0000 KRW | 285.0000 KRW |
| 2025-05-04 | 289.0217 KRW | 54,109.1404 | 293.0000 KRW | 288.0000 KRW | 293.0000 KRW | 290.0000 KRW |
| 2025-05-03 | 302.5434 KRW | 43,888.1361 | 305.0000 KRW | 296.0000 KRW | 307.0000 KRW | 300.0000 KRW |
| 2025-05-02 | 325.3030 KRW | 82,727.0270 | 328.0000 KRW | 315.0000 KRW | 329.0000 KRW | 318.0000 KRW |
| 2025-05-01 | 327.7800 KRW | 115,602.7065 | 325.0000 KRW | 324.0000 KRW | 330.0000 KRW | 326.0000 KRW |
| 2025-04-30 | 311.8860 KRW | 54,045.3572 | 310.0000 KRW | 310.0000 KRW | 317.0000 KRW | 312.0000 KRW |
| 2025-04-29 | 326.8900 KRW | 39,593.0535 | 332.0000 KRW | 323.0000 KRW | 333.0000 KRW | 324.0000 KRW |
| 2025-04-28 | 313.9814 KRW | 194,739.7262 | 317.0000 KRW | 310.0000 KRW | 328.0000 KRW | 328.0000 KRW |
| 2025-04-27 | 318.8223 KRW | 40,810.2948 | 323.0000 KRW | 316.0000 KRW | 324.0000 KRW | 316.0000 KRW |
| 2025-04-26 | 323.5417 KRW | 682,613.4078 | 322.0000 KRW | 319.0000 KRW | 349.0000 KRW | 326.0000 KRW |
| 2025-04-25 | 321.3087 KRW | 49,773.1669 | 326.0000 KRW | 316.0000 KRW | 326.0000 KRW | 318.0000 KRW |
| 2025-04-24 | 305.7464 KRW | 34,394.5711 | 308.0000 KRW | 301.0000 KRW | 309.0000 KRW | 307.0000 KRW |
| 2025-04-23 | 319.2991 KRW | 66,813.1577 | 320.0000 KRW | 314.0000 KRW | 323.0000 KRW | 319.0000 KRW |
| 2025-04-22 | 308.1569 KRW | 49,837.6729 | 305.0000 KRW | 302.0000 KRW | 314.0000 KRW | 314.0000 KRW |
| 2025-04-21 | 294.5414 KRW | 48,669.3950 | 297.0000 KRW | 290.0000 KRW | 299.0000 KRW | 290.0000 KRW |
| 2025-04-20 | 285.5512 KRW | 22,498.8897 | 284.0000 KRW | 283.0000 KRW | 289.0000 KRW | 289.0000 KRW |
| 2025-04-19 | 285.8897 KRW | 125,380.3032 | 280.0000 KRW | 280.0000 KRW | 291.0000 KRW | 288.0000 KRW |
| 2025-04-18 | 270.4653 KRW | 9,964.6756 | 270.0000 KRW | 269.0000 KRW | 273.0000 KRW | 270.0000 KRW |
| 2025-04-17 | 270.6753 KRW | 56,895.7151 | 269.0000 KRW | 268.0000 KRW | 276.0000 KRW | 270.0000 KRW |
| 2025-04-16 | 265.1836 KRW | 32,236.6568 | 268.0000 KRW | 259.0000 KRW | 270.0000 KRW | 269.0000 KRW |
| 2025-04-15 | 278.2638 KRW | 139,476.1301 | 278.0000 KRW | 272.0000 KRW | 280.0000 KRW | 272.0000 KRW |
| 2025-04-14 | 280.2710 KRW | 186,952.3280 | 282.0000 KRW | 272.0000 KRW | 283.0000 KRW | 277.0000 KRW |
| 2025-04-13 | 280.4348 KRW | 106,267.6943 | 290.0000 KRW | 266.0000 KRW | 296.0000 KRW | 272.0000 KRW |
| 2025-04-12 | 297.8158 KRW | 62,092.4440 | 298.0000 KRW | 296.0000 KRW | 301.0000 KRW | 300.0000 KRW |
| 2025-04-11 | 291.6161 KRW | 55,997.9527 | 289.0000 KRW | 288.0000 KRW | 296.0000 KRW | 293.0000 KRW |
| 2025-04-10 | 286.2028 KRW | 295,249.8700 | 271.0000 KRW | 271.0000 KRW | 295.0000 KRW | 286.0000 KRW |
| 2025-04-09 | 285.3787 KRW | 132,015.9732 | 271.0000 KRW | 271.0000 KRW | 294.0000 KRW | 294.0000 KRW |
| 2025-04-08 | 273.7023 KRW | 82,088.3476 | 276.0000 KRW | 267.0000 KRW | 279.0000 KRW | 271.0000 KRW |
| 2025-04-07 | 286.2493 KRW | 75,593.5620 | 290.0000 KRW | 280.0000 KRW | 291.0000 KRW | 291.0000 KRW |
| 2025-04-06 | 288.5322 KRW | 376,420.1241 | 302.0000 KRW | 279.0000 KRW | 302.0000 KRW | 279.0000 KRW |
| 2025-04-05 | 310.3154 KRW | 13,547.4820 | 313.0000 KRW | 308.0000 KRW | 313.0000 KRW | 310.0000 KRW |
| 2025-04-04 | 317.7231 KRW | 54,524.6398 | 316.0000 KRW | 314.0000 KRW | 321.0000 KRW | 319.0000 KRW |
| 2025-04-03 | 312.9154 KRW | 59,078.4050 | 310.0000 KRW | 307.0000 KRW | 320.0000 KRW | 318.0000 KRW |
| 2025-04-02 | 336.1985 KRW | 116,236.6270 | 340.0000 KRW | 318.0000 KRW | 352.0000 KRW | 322.0000 KRW |
| 2025-04-01 | 351.5342 KRW | 97,307.3010 | 352.0000 KRW | 348.0000 KRW | 358.0000 KRW | 351.0000 KRW |
| 2025-03-31 | 356.9915 KRW | 113,908.3401 | 361.0000 KRW | 352.0000 KRW | 362.0000 KRW | 353.0000 KRW |
| 2025-03-30 | 367.8278 KRW | 16,444.9347 | 360.0000 KRW | 359.0000 KRW | 373.0000 KRW | 370.0000 KRW |
| 2025-03-29 | 365.2910 KRW | 57,646.7157 | 372.0000 KRW | 357.0000 KRW | 375.0000 KRW | 363.0000 KRW |
| 2025-03-28 | 394.7287 KRW | 137,242.1192 | 396.0000 KRW | 375.0000 KRW | 401.0000 KRW | 386.0000 KRW |
| 2025-03-27 | 420.1721 KRW | 49,689.7071 | 423.0000 KRW | 415.0000 KRW | 425.0000 KRW | 416.0000 KRW |
| 2025-03-26 | 423.3768 KRW | 124,441.5074 | 428.0000 KRW | 416.0000 KRW | 429.0000 KRW | 424.0000 KRW |
| 2025-03-25 | 438.8340 KRW | 301,436.5295 | 441.0000 KRW | 437.0000 KRW | 444.0000 KRW | 442.0000 KRW |
| 2025-03-24 | 443.7261 KRW | 758,847.7429 | 445.0000 KRW | 438.0000 KRW | 449.0000 KRW | 442.0000 KRW |
| 2025-03-23 | 452.3502 KRW | 10,498,481.8683 | 483.0000 KRW | 427.0000 KRW | 483.0000 KRW | 438.0000 KRW |
| 2025-03-22 | 469.4777 KRW | 4,373,841.0072 | 483.0000 KRW | 454.0000 KRW | 483.0000 KRW | 458.0000 KRW |
12