Identifier on Bithumb: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
5.0614 KRW |
894,697.0088 AHT |
5.0600 KRW |
5.0560 KRW |
5.0850 KRW |
5.0630 KRW |
| 2025-08-26 |
5.0869 KRW |
471,366.6969 AHT |
5.0710 KRW |
5.0540 KRW |
5.1330 KRW |
5.0990 KRW |
| 2025-08-25 |
5.0569 KRW |
1,846,357.0341 AHT |
5.0840 KRW |
5.0050 KRW |
5.1450 KRW |
5.0370 KRW |
| 2025-08-24 |
5.1348 KRW |
1,446,167.5730 AHT |
5.0950 KRW |
5.0930 KRW |
5.1750 KRW |
5.1600 KRW |
| 2025-08-23 |
5.1504 KRW |
1,271,854.4656 AHT |
5.1540 KRW |
5.1410 KRW |
5.1860 KRW |
5.1430 KRW |
| 2025-08-22 |
5.1432 KRW |
1,290,945.0249 AHT |
5.1100 KRW |
5.1000 KRW |
5.1870 KRW |
5.1790 KRW |
| 2025-08-21 |
5.0874 KRW |
375,778.6416 AHT |
5.1000 KRW |
5.0720 KRW |
5.1000 KRW |
5.0900 KRW |
| 2025-08-20 |
5.0998 KRW |
884,880.0180 AHT |
5.0940 KRW |
5.0490 KRW |
5.1280 KRW |
5.1050 KRW |
| 2025-08-19 |
5.0800 KRW |
251,282.9552 AHT |
5.0720 KRW |
5.0490 KRW |
5.1310 KRW |
5.0490 KRW |
| 2025-08-18 |
5.1661 KRW |
277,061.1039 AHT |
5.1520 KRW |
5.1500 KRW |
5.1900 KRW |
5.1640 KRW |
| 2025-08-17 |
5.2324 KRW |
774,555.8087 AHT |
5.2280 KRW |
5.2180 KRW |
5.2350 KRW |
5.2300 KRW |
| 2025-08-16 |
5.2320 KRW |
28,979.0660 AHT |
5.2320 KRW |
5.2320 KRW |
5.2320 KRW |
5.2320 KRW |
| 2025-08-15 |
5.2211 KRW |
11,569,515.6496 AHT |
5.1700 KRW |
5.1470 KRW |
5.2730 KRW |
5.2500 KRW |
| 2025-08-14 |
5.2137 KRW |
1,926,614.8256 AHT |
5.2680 KRW |
5.1000 KRW |
5.2980 KRW |
5.2060 KRW |
| 2025-08-13 |
5.3109 KRW |
1,320,568.4256 AHT |
5.3180 KRW |
5.2980 KRW |
5.3270 KRW |
5.3210 KRW |
| 2025-08-12 |
5.3179 KRW |
1,049,356.6181 AHT |
5.2860 KRW |
5.2720 KRW |
5.3610 KRW |
5.3610 KRW |
| 2025-08-11 |
5.3054 KRW |
548,797.4224 AHT |
5.3620 KRW |
5.2560 KRW |
5.3620 KRW |
5.2800 KRW |
| 2025-08-10 |
5.3491 KRW |
4,398,996.3749 AHT |
5.3170 KRW |
5.3170 KRW |
5.3800 KRW |
5.3530 KRW |
| 2025-08-09 |
5.4344 KRW |
1,239,205.3273 AHT |
5.4270 KRW |
5.4010 KRW |
5.4740 KRW |
5.4010 KRW |
| 2025-08-08 |
5.3487 KRW |
569,076.3997 AHT |
5.3550 KRW |
5.3300 KRW |
5.3820 KRW |
5.3810 KRW |
| 2025-08-07 |
5.3212 KRW |
213,455.8934 AHT |
5.3100 KRW |
5.2860 KRW |
5.3370 KRW |
5.3350 KRW |
| 2025-08-06 |
5.2819 KRW |
3,990,109.4831 AHT |
5.2400 KRW |
5.2400 KRW |
5.3750 KRW |
5.2870 KRW |
| 2025-08-05 |
5.4344 KRW |
3,352,105.8389 AHT |
5.4120 KRW |
5.3780 KRW |
5.4730 KRW |
5.4530 KRW |
| 2025-08-04 |
5.3460 KRW |
766,575.2221 AHT |
5.3030 KRW |
5.2960 KRW |
5.4610 KRW |
5.3740 KRW |
| 2025-08-03 |
5.3100 KRW |
3,042,490.4712 AHT |
5.3060 KRW |
5.2840 KRW |
5.3500 KRW |
5.3000 KRW |
| 2025-08-02 |
5.1760 KRW |
5,668,526.3849 AHT |
5.2450 KRW |
4.9500 KRW |
5.2550 KRW |
5.2330 KRW |
| 2025-08-01 |
5.2940 KRW |
6,289,852.9060 AHT |
5.3180 KRW |
5.2360 KRW |
5.3320 KRW |
5.2370 KRW |
| 2025-07-31 |
5.4336 KRW |
9,665,379.9993 AHT |
5.4500 KRW |
5.4150 KRW |
5.5070 KRW |
5.4150 KRW |
| 2025-07-30 |
5.4350 KRW |
8,129,330.7765 AHT |
5.4220 KRW |
5.3570 KRW |
5.5560 KRW |
5.4350 KRW |
| 2025-07-29 |
5.2701 KRW |
4,448,939.7460 AHT |
5.2610 KRW |
5.2500 KRW |
5.2920 KRW |
5.2630 KRW |
| 2025-07-28 |
5.2891 KRW |
12,753,185.2321 AHT |
5.2750 KRW |
5.2680 KRW |
5.3750 KRW |
5.3380 KRW |
| 2025-07-27 |
5.3836 KRW |
2,907,845.1796 AHT |
5.3730 KRW |
5.3720 KRW |
5.4090 KRW |
5.3850 KRW |
| 2025-07-26 |
5.3486 KRW |
4,947,790.3290 AHT |
5.3210 KRW |
5.3210 KRW |
5.3850 KRW |
5.3700 KRW |
| 2025-07-25 |
5.2382 KRW |
6,649,687.7985 AHT |
5.2440 KRW |
5.1110 KRW |
5.3800 KRW |
5.3430 KRW |
| 2025-07-24 |
5.4629 KRW |
11,385,317.5250 AHT |
5.4520 KRW |
5.4080 KRW |
5.6130 KRW |
5.4390 KRW |
| 2025-07-23 |
5.5109 KRW |
6,875,594.3086 AHT |
5.6050 KRW |
5.4210 KRW |
5.6440 KRW |
5.5450 KRW |
| 2025-07-22 |
5.7659 KRW |
6,628,094.6086 AHT |
5.8330 KRW |
5.7010 KRW |
5.8330 KRW |
5.7880 KRW |
| 2025-07-21 |
5.7250 KRW |
3,617,651.6625 AHT |
5.7670 KRW |
5.7010 KRW |
5.7760 KRW |
5.7440 KRW |
| 2025-07-20 |
5.7242 KRW |
10,180,852.2278 AHT |
5.6510 KRW |
5.6380 KRW |
5.7850 KRW |
5.6870 KRW |
| 2025-07-19 |
5.5702 KRW |
996,141.7548 AHT |
5.5510 KRW |
5.5460 KRW |
5.5960 KRW |
5.5840 KRW |
| 2025-07-18 |
5.5569 KRW |
5,970,863.1744 AHT |
5.5360 KRW |
5.5310 KRW |
5.5820 KRW |
5.5780 KRW |
| 2025-07-17 |
5.5009 KRW |
4,357,649.6696 AHT |
5.5210 KRW |
5.4630 KRW |
5.5650 KRW |
5.5000 KRW |
| 2025-07-16 |
5.4603 KRW |
5,949,013.9717 AHT |
5.4170 KRW |
5.3990 KRW |
5.4880 KRW |
5.4500 KRW |
| 2025-07-15 |
5.4046 KRW |
1,367,054.1559 AHT |
5.3370 KRW |
5.3370 KRW |
5.4410 KRW |
5.4030 KRW |
| 2025-07-14 |
5.5243 KRW |
6,188,765.2714 AHT |
5.4810 KRW |
5.4720 KRW |
5.5620 KRW |
5.5310 KRW |
| 2025-07-13 |
5.5111 KRW |
4,946,058.0858 AHT |
5.5090 KRW |
5.3870 KRW |
5.5870 KRW |
5.5590 KRW |
| 2025-07-12 |
5.4889 KRW |
17,060,779.3671 AHT |
5.5250 KRW |
5.4370 KRW |
5.5790 KRW |
5.4540 KRW |
| 2025-07-11 |
5.3531 KRW |
4,457,303.3512 AHT |
5.3830 KRW |
5.3130 KRW |
5.3860 KRW |
5.3200 KRW |
| 2025-07-10 |
5.1961 KRW |
4,688,349.8931 AHT |
5.1720 KRW |
5.1190 KRW |
5.2800 KRW |
5.2790 KRW |
| 2025-07-09 |
5.1616 KRW |
2,108,319.2904 AHT |
5.1530 KRW |
5.1380 KRW |
5.2040 KRW |
5.1700 KRW |