Identifier on Bithumb: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
4.5851 KRW |
363,241.1012 AHT |
4.5910 KRW |
4.5530 KRW |
4.6080 KRW |
4.5840 KRW |
| 2025-10-05 |
4.5876 KRW |
145,653.1329 AHT |
4.5810 KRW |
4.5800 KRW |
4.5940 KRW |
4.5870 KRW |
| 2025-10-04 |
4.5999 KRW |
9,489,791.1853 AHT |
4.6060 KRW |
4.5070 KRW |
4.6510 KRW |
4.5790 KRW |
| 2025-10-03 |
4.6152 KRW |
995,877.9916 AHT |
4.6060 KRW |
4.6050 KRW |
4.6480 KRW |
4.6370 KRW |
| 2025-10-02 |
4.5976 KRW |
554,462.2554 AHT |
4.5960 KRW |
4.5600 KRW |
4.6290 KRW |
4.5940 KRW |
| 2025-10-01 |
4.5158 KRW |
1,197,663.0163 AHT |
4.5050 KRW |
4.5050 KRW |
4.5480 KRW |
4.5480 KRW |
| 2025-09-30 |
4.6070 KRW |
93,357,408.8924 AHT |
4.5230 KRW |
4.2240 KRW |
5.0000 KRW |
4.3340 KRW |
| 2025-09-29 |
4.6326 KRW |
2,031,409.1030 AHT |
4.6630 KRW |
4.5820 KRW |
4.6860 KRW |
4.6210 KRW |
| 2025-09-28 |
4.6269 KRW |
59,641.1446 AHT |
4.6080 KRW |
4.6080 KRW |
4.6390 KRW |
4.6100 KRW |
| 2025-09-27 |
4.6372 KRW |
95,635.8265 AHT |
4.6370 KRW |
4.6370 KRW |
4.6560 KRW |
4.6560 KRW |
| 2025-09-26 |
4.6008 KRW |
389,008.8497 AHT |
4.5880 KRW |
4.5760 KRW |
4.6190 KRW |
4.5940 KRW |
| 2025-09-25 |
4.6555 KRW |
929,736.7085 AHT |
4.6560 KRW |
4.6550 KRW |
4.6800 KRW |
4.6570 KRW |
| 2025-09-24 |
4.7316 KRW |
1,594,331.9616 AHT |
4.7270 KRW |
4.7010 KRW |
4.7400 KRW |
4.7010 KRW |
| 2025-09-23 |
4.7439 KRW |
2,918,826.2358 AHT |
4.7360 KRW |
4.7170 KRW |
4.7530 KRW |
4.7530 KRW |
| 2025-09-22 |
4.7499 KRW |
3,265,337.1679 AHT |
4.7770 KRW |
4.7060 KRW |
4.8660 KRW |
4.7720 KRW |
| 2025-09-21 |
4.9278 KRW |
591,445.2519 AHT |
4.9200 KRW |
4.9050 KRW |
4.9610 KRW |
4.9190 KRW |
| 2025-09-20 |
4.9321 KRW |
140,288.3285 AHT |
4.9560 KRW |
4.9270 KRW |
4.9560 KRW |
4.9490 KRW |
| 2025-09-19 |
4.9545 KRW |
109,062.3368 AHT |
4.9520 KRW |
4.9500 KRW |
4.9700 KRW |
4.9520 KRW |
| 2025-09-18 |
4.9529 KRW |
168,786.4772 AHT |
4.9510 KRW |
4.9490 KRW |
4.9800 KRW |
4.9630 KRW |
| 2025-09-17 |
4.9142 KRW |
1,511,011.4924 AHT |
4.9200 KRW |
4.9000 KRW |
4.9450 KRW |
4.9310 KRW |
| 2025-09-16 |
4.9551 KRW |
160,335.9287 AHT |
4.9340 KRW |
4.9340 KRW |
4.9600 KRW |
4.9560 KRW |
| 2025-09-15 |
4.9275 KRW |
2,477,736.3621 AHT |
4.9490 KRW |
4.9130 KRW |
4.9680 KRW |
4.9210 KRW |
| 2025-09-14 |
5.0066 KRW |
344,956.3866 AHT |
5.0140 KRW |
4.9860 KRW |
5.0310 KRW |
5.0040 KRW |
| 2025-09-13 |
5.0264 KRW |
2,072,501.7366 AHT |
5.0070 KRW |
5.0060 KRW |
5.0590 KRW |
5.0470 KRW |
| 2025-09-12 |
4.9755 KRW |
1,076,175.4204 AHT |
4.9700 KRW |
4.9590 KRW |
5.0020 KRW |
4.9840 KRW |
| 2025-09-11 |
4.9609 KRW |
615,230.3572 AHT |
4.9620 KRW |
4.9520 KRW |
5.0210 KRW |
4.9600 KRW |
| 2025-09-10 |
4.9719 KRW |
2,727,929.9893 AHT |
5.0100 KRW |
4.9650 KRW |
5.0320 KRW |
5.0290 KRW |
| 2025-09-09 |
4.9696 KRW |
711,419.4931 AHT |
4.9780 KRW |
4.9490 KRW |
4.9780 KRW |
4.9770 KRW |
| 2025-09-08 |
4.9126 KRW |
56,556.4998 AHT |
4.9230 KRW |
4.9030 KRW |
4.9230 KRW |
4.9220 KRW |
| 2025-09-07 |
4.9208 KRW |
96,739.3806 AHT |
4.9240 KRW |
4.9100 KRW |
4.9240 KRW |
4.9100 KRW |
| 2025-09-06 |
4.9185 KRW |
17,422.1147 AHT |
4.9010 KRW |
4.9010 KRW |
4.9330 KRW |
4.9300 KRW |
| 2025-09-05 |
4.8972 KRW |
826,611.4492 AHT |
4.9010 KRW |
4.8770 KRW |
4.9140 KRW |
4.8860 KRW |
| 2025-09-04 |
4.9121 KRW |
419,148.1347 AHT |
4.9110 KRW |
4.9020 KRW |
4.9520 KRW |
4.9330 KRW |
| 2025-09-03 |
4.9587 KRW |
66,235.1715 AHT |
4.9350 KRW |
4.9350 KRW |
4.9690 KRW |
4.9600 KRW |
| 2025-09-02 |
4.9444 KRW |
174,037.2321 AHT |
4.9420 KRW |
4.9420 KRW |
4.9570 KRW |
4.9490 KRW |
| 2025-09-01 |
4.9371 KRW |
126,703.3050 AHT |
4.9260 KRW |
4.9250 KRW |
4.9470 KRW |
4.9300 KRW |
| 2025-08-31 |
5.0209 KRW |
144,268.8435 AHT |
5.0010 KRW |
5.0010 KRW |
5.0340 KRW |
5.0020 KRW |
| 2025-08-30 |
5.0103 KRW |
136,475.2154 AHT |
5.0200 KRW |
5.0050 KRW |
5.0470 KRW |
5.0140 KRW |
| 2025-08-29 |
5.0163 KRW |
628,269.1507 AHT |
5.0130 KRW |
4.9880 KRW |
5.0610 KRW |
5.0320 KRW |
| 2025-08-28 |
5.1073 KRW |
231,045.6723 AHT |
5.1260 KRW |
5.0880 KRW |
5.1260 KRW |
5.1250 KRW |
| 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 |