Identifier on Bithumb: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
2.2708 KRW |
25,697,940.8125 AHT |
2.2480 KRW |
2.2290 KRW |
2.3040 KRW |
2.2540 KRW |
| 2026-03-04 |
2.2432 KRW |
304,404.5537 AHT |
2.2480 KRW |
2.2360 KRW |
2.2530 KRW |
2.2430 KRW |
| 2026-03-03 |
2.2283 KRW |
1,061,463.0680 AHT |
2.2430 KRW |
2.2250 KRW |
2.2430 KRW |
2.2280 KRW |
| 2026-03-02 |
2.2726 KRW |
1,978,314.9096 AHT |
2.2500 KRW |
2.2460 KRW |
2.2920 KRW |
2.2810 KRW |
| 2026-03-01 |
2.2274 KRW |
6,476,662.3742 AHT |
2.2500 KRW |
2.1790 KRW |
2.2500 KRW |
2.2300 KRW |
| 2026-02-28 |
2.2414 KRW |
2,481,206.4521 AHT |
2.2520 KRW |
2.2280 KRW |
2.2720 KRW |
2.2560 KRW |
| 2026-02-27 |
2.2663 KRW |
626,045.0311 AHT |
2.2700 KRW |
2.2470 KRW |
2.2700 KRW |
2.2700 KRW |
| 2026-02-26 |
2.2557 KRW |
807,258.2031 AHT |
2.2580 KRW |
2.2430 KRW |
2.2680 KRW |
2.2680 KRW |
| 2026-02-25 |
2.3129 KRW |
1,527,387.7687 AHT |
2.3070 KRW |
2.2850 KRW |
2.3370 KRW |
2.3130 KRW |
| 2026-02-24 |
2.2736 KRW |
718,824.0422 AHT |
2.2610 KRW |
2.2610 KRW |
2.2810 KRW |
2.2670 KRW |
| 2026-02-23 |
2.3225 KRW |
150,327.8149 AHT |
2.3260 KRW |
2.3160 KRW |
2.3260 KRW |
2.3160 KRW |
| 2026-02-22 |
2.4231 KRW |
17,812.2270 AHT |
2.4330 KRW |
2.4110 KRW |
2.4400 KRW |
2.4110 KRW |
| 2026-02-21 |
2.4302 KRW |
274,812.4026 AHT |
2.4500 KRW |
2.4180 KRW |
2.4500 KRW |
2.4300 KRW |
| 2026-02-20 |
2.4487 KRW |
221,635.6011 AHT |
2.4420 KRW |
2.4420 KRW |
2.4500 KRW |
2.4490 KRW |
| 2026-02-19 |
2.4009 KRW |
3,048,642.0656 AHT |
2.3890 KRW |
2.3880 KRW |
2.4330 KRW |
2.4070 KRW |
| 2026-02-18 |
2.5065 KRW |
1,293,211.5230 AHT |
2.5310 KRW |
2.4840 KRW |
2.5310 KRW |
2.4840 KRW |
| 2026-02-17 |
2.5422 KRW |
2,601,621.6639 AHT |
2.5020 KRW |
2.5020 KRW |
2.6060 KRW |
2.5520 KRW |
| 2026-02-16 |
2.5050 KRW |
17,883.6170 AHT |
2.5220 KRW |
2.4950 KRW |
2.5220 KRW |
2.5100 KRW |
| 2026-02-15 |
2.5247 KRW |
849,658.5397 AHT |
2.5120 KRW |
2.5100 KRW |
2.5400 KRW |
2.5150 KRW |
| 2026-02-14 |
2.5543 KRW |
1,430,145.9225 AHT |
2.5490 KRW |
2.5430 KRW |
2.5940 KRW |
2.5580 KRW |
| 2026-02-13 |
2.4737 KRW |
1,003,817.3157 AHT |
2.4790 KRW |
2.4530 KRW |
2.4840 KRW |
2.4840 KRW |
| 2026-02-12 |
2.3996 KRW |
498,748.5866 AHT |
2.4030 KRW |
2.3770 KRW |
2.4080 KRW |
2.4070 KRW |
| 2026-02-11 |
2.3444 KRW |
1,021,933.5955 AHT |
2.3380 KRW |
2.3270 KRW |
2.3540 KRW |
2.3490 KRW |
| 2026-02-10 |
2.3785 KRW |
512,474.1924 AHT |
2.3640 KRW |
2.3640 KRW |
2.3930 KRW |
2.3930 KRW |
| 2026-02-09 |
2.4229 KRW |
2,515,013.2601 AHT |
2.3800 KRW |
2.3730 KRW |
2.4670 KRW |
2.4570 KRW |
| 2026-02-08 |
2.5264 KRW |
519,644.2763 AHT |
2.5310 KRW |
2.5130 KRW |
2.5310 KRW |
2.5130 KRW |
| 2026-02-07 |
2.5149 KRW |
1,480,930.8922 AHT |
2.4930 KRW |
2.4910 KRW |
2.5320 KRW |
2.5070 KRW |
| 2026-02-06 |
2.4283 KRW |
4,421,002.4199 AHT |
2.4010 KRW |
2.3890 KRW |
2.4830 KRW |
2.4640 KRW |
| 2026-02-05 |
2.3202 KRW |
3,351,788.8040 AHT |
2.4000 KRW |
2.2510 KRW |
2.4000 KRW |
2.3050 KRW |
| 2026-02-04 |
2.5123 KRW |
1,284,699.4198 AHT |
2.5130 KRW |
2.5050 KRW |
2.5160 KRW |
2.5160 KRW |
| 2026-02-03 |
2.5507 KRW |
4,888,958.6031 AHT |
2.5760 KRW |
2.5060 KRW |
2.5760 KRW |
2.5430 KRW |
| 2026-02-02 |
2.6198 KRW |
5,513,071.0879 AHT |
2.5860 KRW |
2.5790 KRW |
2.6370 KRW |
2.6090 KRW |
| 2026-02-01 |
2.6120 KRW |
34,424,774.3517 AHT |
2.6550 KRW |
2.5530 KRW |
2.7270 KRW |
2.6070 KRW |
| 2026-01-31 |
2.4930 KRW |
18,344,017.0621 AHT |
2.5950 KRW |
2.3900 KRW |
2.6130 KRW |
2.4750 KRW |
| 2026-01-30 |
2.5955 KRW |
1,968,417.2472 AHT |
2.5740 KRW |
2.5740 KRW |
2.6160 KRW |
2.6160 KRW |
| 2026-01-29 |
2.6019 KRW |
4,297,877.3536 AHT |
2.6340 KRW |
2.5510 KRW |
2.6340 KRW |
2.5770 KRW |
| 2026-01-28 |
2.6734 KRW |
101,008.6422 AHT |
2.6850 KRW |
2.6700 KRW |
2.6850 KRW |
2.6700 KRW |
| 2026-01-27 |
2.7189 KRW |
1,072,102.5290 AHT |
2.7090 KRW |
2.6900 KRW |
2.7370 KRW |
2.7130 KRW |
| 2026-01-26 |
2.7587 KRW |
718,478.1057 AHT |
2.7480 KRW |
2.7480 KRW |
2.7700 KRW |
2.7570 KRW |
| 2026-01-25 |
2.8172 KRW |
8,529,955.6444 AHT |
2.8200 KRW |
2.7550 KRW |
2.9010 KRW |
2.7570 KRW |
| 2026-01-24 |
2.8152 KRW |
277,161.2770 AHT |
2.8030 KRW |
2.7950 KRW |
2.8170 KRW |
2.7950 KRW |
| 2026-01-23 |
2.8226 KRW |
4,612,739.4100 AHT |
2.8160 KRW |
2.8160 KRW |
2.8340 KRW |
2.8170 KRW |
| 2026-01-22 |
2.7752 KRW |
820,016.0549 AHT |
2.7830 KRW |
2.7660 KRW |
2.8000 KRW |
2.8000 KRW |
| 2026-01-21 |
2.8310 KRW |
2,220,620.9591 AHT |
2.8370 KRW |
2.8010 KRW |
2.8570 KRW |
2.8410 KRW |
| 2026-01-20 |
2.7971 KRW |
9,580,715.9949 AHT |
2.8670 KRW |
2.7600 KRW |
2.8670 KRW |
2.7690 KRW |
| 2026-01-19 |
2.8355 KRW |
460,150.2550 AHT |
2.8290 KRW |
2.8180 KRW |
2.8550 KRW |
2.8300 KRW |
| 2026-01-18 |
2.9260 KRW |
1,770,062.2372 AHT |
2.9250 KRW |
2.9180 KRW |
2.9470 KRW |
2.9300 KRW |
| 2026-01-17 |
2.9220 KRW |
4,340,540.8245 AHT |
2.9620 KRW |
2.8020 KRW |
2.9850 KRW |
2.9330 KRW |
| 2026-01-16 |
2.8899 KRW |
482,779.0211 AHT |
2.8900 KRW |
2.8600 KRW |
2.8990 KRW |
2.8880 KRW |
| 2026-01-15 |
2.8832 KRW |
675,626.0273 AHT |
2.9020 KRW |
2.8680 KRW |
2.9170 KRW |
2.8680 KRW |