Market [unlinked] / KRW
Identifier on Bithumb: KRW-ACX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
188.3264 KRW |
100,406.3620 |
189.0000 KRW |
186.0000 KRW |
192.0000 KRW |
191.0000 KRW |
| 2025-09-04 |
190.5511 KRW |
20,628.8554 |
193.0000 KRW |
189.0000 KRW |
193.0000 KRW |
191.0000 KRW |
| 2025-09-03 |
203.8959 KRW |
3,663.9149 |
205.0000 KRW |
203.0000 KRW |
205.0000 KRW |
204.0000 KRW |
| 2025-09-02 |
200.4863 KRW |
40,951.9448 |
205.0000 KRW |
200.0000 KRW |
205.0000 KRW |
200.0000 KRW |
| 2025-09-01 |
201.0967 KRW |
40,898.6149 |
206.0000 KRW |
199.0000 KRW |
206.0000 KRW |
199.0000 KRW |
| 2025-08-31 |
217.6609 KRW |
862.0635 |
217.0000 KRW |
216.0000 KRW |
218.0000 KRW |
218.0000 KRW |
| 2025-08-30 |
218.8808 KRW |
11,210.7472 |
219.0000 KRW |
217.0000 KRW |
219.0000 KRW |
217.0000 KRW |
| 2025-08-29 |
217.5631 KRW |
48,607.9808 |
217.0000 KRW |
214.0000 KRW |
218.0000 KRW |
218.0000 KRW |
| 2025-08-28 |
232.7359 KRW |
1,490,532.5426 |
231.0000 KRW |
224.0000 KRW |
258.0000 KRW |
228.0000 KRW |
| 2025-08-27 |
226.5330 KRW |
295,462.5440 |
231.0000 KRW |
224.0000 KRW |
231.0000 KRW |
227.0000 KRW |
| 2025-08-26 |
234.4165 KRW |
13,369.3425 |
235.0000 KRW |
232.0000 KRW |
236.0000 KRW |
235.0000 KRW |
| 2025-08-25 |
229.4992 KRW |
626,150.8370 |
241.0000 KRW |
225.0000 KRW |
241.0000 KRW |
229.0000 KRW |
| 2025-08-24 |
251.3481 KRW |
411,281.4704 |
250.0000 KRW |
246.0000 KRW |
259.0000 KRW |
251.0000 KRW |
| 2025-08-23 |
253.3845 KRW |
6,199.9010 |
253.0000 KRW |
253.0000 KRW |
255.0000 KRW |
255.0000 KRW |
| 2025-08-22 |
255.5544 KRW |
211,233.7249 |
250.0000 KRW |
249.0000 KRW |
260.0000 KRW |
260.0000 KRW |
| 2025-08-21 |
240.6186 KRW |
156,632.4948 |
244.0000 KRW |
239.0000 KRW |
245.0000 KRW |
239.0000 KRW |
| 2025-08-20 |
241.3951 KRW |
136,869.0147 |
238.0000 KRW |
236.0000 KRW |
246.0000 KRW |
244.0000 KRW |
| 2025-08-19 |
229.7743 KRW |
164,470.3849 |
231.0000 KRW |
229.0000 KRW |
235.0000 KRW |
232.0000 KRW |
| 2025-08-18 |
237.9235 KRW |
142,530.4871 |
236.0000 KRW |
234.0000 KRW |
245.0000 KRW |
240.0000 KRW |
| 2025-08-17 |
249.2100 KRW |
103,812.7583 |
253.0000 KRW |
246.0000 KRW |
254.0000 KRW |
250.0000 KRW |
| 2025-08-16 |
250.9014 KRW |
22,951.9117 |
251.0000 KRW |
249.0000 KRW |
252.0000 KRW |
251.0000 KRW |
| 2025-08-15 |
241.2649 KRW |
168,948.0392 |
247.0000 KRW |
237.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2025-08-14 |
251.2474 KRW |
279,817.6525 |
257.0000 KRW |
242.0000 KRW |
279.0000 KRW |
242.0000 KRW |
| 2025-08-13 |
268.3970 KRW |
525,293.2605 |
272.0000 KRW |
263.0000 KRW |
273.0000 KRW |
270.0000 KRW |
| 2025-08-12 |
259.7084 KRW |
80,584.4740 |
258.0000 KRW |
258.0000 KRW |
265.0000 KRW |
261.0000 KRW |
| 2025-08-11 |
248.8497 KRW |
104,428.5590 |
245.0000 KRW |
245.0000 KRW |
253.0000 KRW |
250.0000 KRW |
| 2025-08-10 |
251.6774 KRW |
16,666.5178 |
251.0000 KRW |
249.0000 KRW |
256.0000 KRW |
253.0000 KRW |
| 2025-08-09 |
255.0911 KRW |
159,345.9457 |
253.0000 KRW |
251.0000 KRW |
260.0000 KRW |
260.0000 KRW |
| 2025-08-08 |
242.1487 KRW |
339,500.1320 |
234.0000 KRW |
232.0000 KRW |
244.0000 KRW |
244.0000 KRW |
| 2025-08-07 |
226.5912 KRW |
51,239.6761 |
228.0000 KRW |
222.0000 KRW |
228.0000 KRW |
228.0000 KRW |
| 2025-08-06 |
222.8924 KRW |
52,535.5120 |
222.0000 KRW |
220.0000 KRW |
226.0000 KRW |
222.0000 KRW |
| 2025-08-05 |
219.9989 KRW |
294,630.0715 |
223.0000 KRW |
216.0000 KRW |
228.0000 KRW |
216.0000 KRW |
| 2025-08-04 |
217.3331 KRW |
5,180.8668 |
220.0000 KRW |
217.0000 KRW |
222.0000 KRW |
222.0000 KRW |
| 2025-08-03 |
216.9700 KRW |
186,451.5911 |
214.0000 KRW |
213.0000 KRW |
218.0000 KRW |
216.0000 KRW |
| 2025-08-02 |
208.6294 KRW |
71,610.7396 |
210.0000 KRW |
207.0000 KRW |
213.0000 KRW |
211.0000 KRW |
| 2025-08-01 |
216.1508 KRW |
298,754.6641 |
220.0000 KRW |
210.0000 KRW |
222.0000 KRW |
215.0000 KRW |
| 2025-07-31 |
228.5097 KRW |
129,752.1437 |
235.0000 KRW |
225.0000 KRW |
236.0000 KRW |
226.0000 KRW |
| 2025-07-30 |
236.7423 KRW |
197,825.8620 |
236.0000 KRW |
232.0000 KRW |
241.0000 KRW |
237.0000 KRW |
| 2025-07-29 |
240.0904 KRW |
92,176.7116 |
240.0000 KRW |
237.0000 KRW |
243.0000 KRW |
240.0000 KRW |
| 2025-07-28 |
245.3256 KRW |
336,799.4979 |
250.0000 KRW |
239.0000 KRW |
253.0000 KRW |
242.0000 KRW |
| 2025-07-27 |
257.7141 KRW |
267,544.8315 |
254.0000 KRW |
251.0000 KRW |
260.0000 KRW |
259.0000 KRW |
| 2025-07-26 |
250.2507 KRW |
30,886.6724 |
248.0000 KRW |
246.0000 KRW |
252.0000 KRW |
250.0000 KRW |
| 2025-07-25 |
244.9292 KRW |
105,122.5290 |
242.0000 KRW |
238.0000 KRW |
250.0000 KRW |
250.0000 KRW |
| 2025-07-24 |
252.2169 KRW |
368,440.7581 |
251.0000 KRW |
243.0000 KRW |
254.0000 KRW |
247.0000 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 |