Market [unlinked] / KRW
Identifier on Bithumb: KRW-ACX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-28 |
309.2143 KRW |
84,092.1844 |
314.0000 KRW |
300.0000 KRW |
315.0000 KRW |
307.0000 KRW |
| 2025-05-27 |
318.3642 KRW |
48,519.2045 |
316.0000 KRW |
316.0000 KRW |
323.0000 KRW |
322.0000 KRW |
| 2025-05-26 |
316.9028 KRW |
867,073.6630 |
312.0000 KRW |
307.0000 KRW |
350.0000 KRW |
314.0000 KRW |
| 2025-05-25 |
311.6769 KRW |
54,471.2524 |
315.0000 KRW |
310.0000 KRW |
331.0000 KRW |
313.0000 KRW |
| 2025-05-24 |
333.9238 KRW |
42,025.7189 |
335.0000 KRW |
327.0000 KRW |
335.0000 KRW |
327.0000 KRW |
| 2025-05-23 |
341.3087 KRW |
121,507.4200 |
342.0000 KRW |
326.0000 KRW |
365.0000 KRW |
326.0000 KRW |
| 2025-05-22 |
351.6990 KRW |
64,683.4593 |
350.0000 KRW |
350.0000 KRW |
356.0000 KRW |
351.0000 KRW |
| 2025-05-21 |
332.4029 KRW |
78,843.3818 |
334.0000 KRW |
323.0000 KRW |
339.0000 KRW |
334.0000 KRW |
| 2025-05-20 |
336.6588 KRW |
733,091.0743 |
335.0000 KRW |
328.0000 KRW |
370.0000 KRW |
329.0000 KRW |
| 2025-05-19 |
318.7907 KRW |
55,786.0436 |
318.0000 KRW |
317.0000 KRW |
321.0000 KRW |
320.0000 KRW |
| 2025-05-18 |
326.0674 KRW |
41,939.4934 |
332.0000 KRW |
312.0000 KRW |
338.0000 KRW |
322.0000 KRW |
| 2025-05-17 |
316.9800 KRW |
25,856.4186 |
320.0000 KRW |
312.0000 KRW |
320.0000 KRW |
316.0000 KRW |
| 2025-05-16 |
330.1242 KRW |
615.9274 |
341.0000 KRW |
323.0000 KRW |
341.0000 KRW |
323.0000 KRW |
| 2025-05-15 |
336.9389 KRW |
3,164.1672 |
337.0000 KRW |
335.0000 KRW |
348.0000 KRW |
338.0000 KRW |
| 2025-05-14 |
356.9561 KRW |
2,634.8478 |
355.0000 KRW |
355.0000 KRW |
360.0000 KRW |
358.0000 KRW |
| 2025-05-13 |
387.1396 KRW |
9,075.7371 |
382.0000 KRW |
378.0000 KRW |
392.0000 KRW |
389.0000 KRW |
| 2025-05-12 |
367.4125 KRW |
59,367.9357 |
372.0000 KRW |
363.0000 KRW |
381.0000 KRW |
381.0000 KRW |
| 2025-05-11 |
367.8410 KRW |
114,019.6807 |
378.0000 KRW |
367.0000 KRW |
378.0000 KRW |
371.0000 KRW |
| 2025-05-10 |
357.1181 KRW |
45,457.5062 |
356.0000 KRW |
352.0000 KRW |
363.0000 KRW |
360.0000 KRW |
| 2025-05-09 |
344.5980 KRW |
57,693.0335 |
344.0000 KRW |
341.0000 KRW |
353.0000 KRW |
350.0000 KRW |
| 2025-05-08 |
322.7957 KRW |
733,858.1624 |
313.0000 KRW |
305.0000 KRW |
340.0000 KRW |
340.0000 KRW |
| 2025-05-07 |
292.8185 KRW |
1,025,709.5054 |
295.0000 KRW |
289.0000 KRW |
297.0000 KRW |
292.0000 KRW |
| 2025-05-06 |
271.3559 KRW |
98,552.5393 |
267.0000 KRW |
267.0000 KRW |
278.0000 KRW |
278.0000 KRW |
| 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 |