Identifier on Bithumb: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
5.1673 KRW |
3,057,416.3809 AHT |
5.1220 KRW |
5.1190 KRW |
5.2170 KRW |
5.1490 KRW |
| 2025-07-07 |
5.0761 KRW |
3,102,055.0155 AHT |
5.0910 KRW |
5.0350 KRW |
5.1360 KRW |
5.1190 KRW |
| 2025-07-06 |
5.0856 KRW |
1,322,922.4011 AHT |
5.0720 KRW |
5.0560 KRW |
5.1090 KRW |
5.0700 KRW |
| 2025-07-05 |
5.1526 KRW |
16,549,013.5573 AHT |
5.2640 KRW |
5.0840 KRW |
5.2730 KRW |
5.1270 KRW |
| 2025-07-04 |
5.2530 KRW |
21,330,732.3583 AHT |
5.3390 KRW |
5.1700 KRW |
5.3790 KRW |
5.3250 KRW |
| 2025-07-03 |
5.1640 KRW |
6,654,132.7588 AHT |
5.2340 KRW |
5.1140 KRW |
5.2340 KRW |
5.2030 KRW |
| 2025-07-02 |
5.3084 KRW |
19,467,478.1006 AHT |
5.2580 KRW |
5.2240 KRW |
5.4070 KRW |
5.3260 KRW |
| 2025-07-01 |
4.8383 KRW |
8,531,305.8925 AHT |
4.8650 KRW |
4.8030 KRW |
4.8930 KRW |
4.8410 KRW |
| 2025-06-30 |
4.7893 KRW |
12,054,265.9267 AHT |
4.7770 KRW |
4.5230 KRW |
4.8870 KRW |
4.8570 KRW |
| 2025-06-29 |
4.9111 KRW |
4,428,297.5142 AHT |
4.9090 KRW |
4.8850 KRW |
4.9390 KRW |
4.9020 KRW |
| 2025-06-28 |
4.8921 KRW |
1,545,809.1090 AHT |
4.8800 KRW |
4.8790 KRW |
4.9100 KRW |
4.9100 KRW |
| 2025-06-27 |
4.9279 KRW |
3,355,713.6497 AHT |
4.8720 KRW |
4.8710 KRW |
5.1010 KRW |
4.8910 KRW |
| 2025-06-26 |
4.8899 KRW |
9,642,480.4514 AHT |
4.9220 KRW |
4.8400 KRW |
4.9950 KRW |
4.9700 KRW |
| 2025-06-25 |
5.1286 KRW |
13,530,338.9769 AHT |
5.1050 KRW |
5.0310 KRW |
5.1920 KRW |
5.0930 KRW |
| 2025-06-24 |
5.0261 KRW |
19,459,990.7973 AHT |
4.7780 KRW |
4.7460 KRW |
5.1120 KRW |
5.0510 KRW |
| 2025-06-23 |
4.7915 KRW |
1,096,437.8876 AHT |
4.7780 KRW |
4.7460 KRW |
4.8140 KRW |
4.8140 KRW |
| 2025-06-22 |
4.7699 KRW |
1,326,629.2478 AHT |
4.7400 KRW |
4.7390 KRW |
4.8080 KRW |
4.7420 KRW |
| 2025-06-21 |
5.0115 KRW |
3,818,502.0927 AHT |
5.0580 KRW |
4.9420 KRW |
5.0620 KRW |
4.9450 KRW |
| 2025-06-20 |
5.3600 KRW |
123,585,569.6543 AHT |
5.1000 KRW |
5.0000 KRW |
5.8500 KRW |
5.0650 KRW |
| 2025-06-19 |
4.9940 KRW |
256,695.4166 AHT |
5.0000 KRW |
4.9850 KRW |
5.0080 KRW |
5.0000 KRW |
| 2025-06-18 |
5.0006 KRW |
99,000.0000 AHT |
5.0100 KRW |
4.9920 KRW |
5.0160 KRW |
4.9920 KRW |
| 2025-06-17 |
5.0497 KRW |
536,739.7403 AHT |
5.0500 KRW |
5.0370 KRW |
5.0600 KRW |
5.0370 KRW |
| 2025-06-16 |
5.0936 KRW |
1,166,255.0502 AHT |
5.1150 KRW |
5.0880 KRW |
5.1160 KRW |
5.0930 KRW |
| 2025-06-15 |
5.0813 KRW |
541,872.5471 AHT |
5.0880 KRW |
5.0720 KRW |
5.0910 KRW |
5.0720 KRW |
| 2025-06-14 |
5.0862 KRW |
460,117.1446 AHT |
5.0960 KRW |
5.0850 KRW |
5.0960 KRW |
5.0860 KRW |
| 2025-06-13 |
5.0924 KRW |
1,533,732.9417 AHT |
5.0650 KRW |
5.0400 KRW |
5.1450 KRW |
5.0920 KRW |
| 2025-06-12 |
5.2667 KRW |
2,804,119.7513 AHT |
5.2490 KRW |
5.2300 KRW |
5.3060 KRW |
5.2320 KRW |
| 2025-06-11 |
5.4140 KRW |
457,839.4817 AHT |
5.4320 KRW |
5.3840 KRW |
5.4450 KRW |
5.3940 KRW |
| 2025-06-10 |
5.3735 KRW |
12,072,436.6319 AHT |
5.3700 KRW |
5.3100 KRW |
5.4260 KRW |
5.3590 KRW |
| 2025-06-09 |
5.3993 KRW |
2,190,681.8931 AHT |
5.3700 KRW |
5.3530 KRW |
5.4260 KRW |
5.4180 KRW |
| 2025-06-08 |
5.1572 KRW |
373,498.4722 AHT |
5.1560 KRW |
5.1540 KRW |
5.1650 KRW |
5.1540 KRW |
| 2025-06-07 |
5.1755 KRW |
244,944.7721 AHT |
5.1750 KRW |
5.1730 KRW |
5.1880 KRW |
5.1730 KRW |
| 2025-06-06 |
5.1689 KRW |
1,614,675.0998 AHT |
5.1920 KRW |
5.1120 KRW |
5.2120 KRW |
5.1380 KRW |
| 2025-06-05 |
5.1621 KRW |
2,985,019.6296 AHT |
5.2350 KRW |
5.0470 KRW |
5.2870 KRW |
5.0980 KRW |
| 2025-06-04 |
5.3224 KRW |
2,119,864.4489 AHT |
5.2640 KRW |
5.2560 KRW |
5.3520 KRW |
5.3120 KRW |
| 2025-06-03 |
5.4114 KRW |
1,036,515.7725 AHT |
5.4120 KRW |
5.3670 KRW |
5.4590 KRW |
5.4040 KRW |
| 2025-06-02 |
5.4072 KRW |
1,091,320.0448 AHT |
5.3970 KRW |
5.3530 KRW |
5.4490 KRW |
5.4480 KRW |
| 2025-06-01 |
5.2310 KRW |
2,928,412.1442 AHT |
5.2140 KRW |
5.1630 KRW |
5.2770 KRW |
5.2340 KRW |
| 2025-05-31 |
5.2491 KRW |
2,965,643.5827 AHT |
5.2030 KRW |
5.2020 KRW |
5.2940 KRW |
5.2620 KRW |
| 2025-05-30 |
5.3414 KRW |
4,893,435.7377 AHT |
5.3020 KRW |
5.3000 KRW |
5.3990 KRW |
5.3690 KRW |
| 2025-05-29 |
5.4975 KRW |
1,636,011.8713 AHT |
5.4540 KRW |
5.4530 KRW |
5.5130 KRW |
5.4960 KRW |
| 2025-05-28 |
5.6677 KRW |
65,403,256.3965 AHT |
5.6160 KRW |
5.4150 KRW |
6.0000 KRW |
5.5230 KRW |
| 2025-05-27 |
5.6335 KRW |
12,276,506.0471 AHT |
5.5770 KRW |
5.5460 KRW |
5.6770 KRW |
5.6150 KRW |
| 2025-05-26 |
5.7212 KRW |
66,345,247.8871 AHT |
5.5730 KRW |
5.5410 KRW |
6.1500 KRW |
5.5550 KRW |
| 2025-05-25 |
5.5741 KRW |
880,404.4325 AHT |
5.5810 KRW |
5.5600 KRW |
5.6120 KRW |
5.5760 KRW |
| 2025-05-24 |
5.6625 KRW |
700,675.2255 AHT |
5.6510 KRW |
5.6390 KRW |
5.6980 KRW |
5.6400 KRW |
| 2025-05-23 |
5.6959 KRW |
645,132.7810 AHT |
5.7120 KRW |
5.6580 KRW |
5.7290 KRW |
5.6600 KRW |
| 2025-05-22 |
5.7795 KRW |
781,255.8003 AHT |
5.7780 KRW |
5.7550 KRW |
5.7990 KRW |
5.7890 KRW |
| 2025-05-21 |
5.6621 KRW |
2,083,831.0660 AHT |
5.6860 KRW |
5.6120 KRW |
5.6930 KRW |
5.6590 KRW |
| 2025-05-20 |
5.6743 KRW |
827,144.5527 AHT |
5.6760 KRW |
5.6500 KRW |
5.7000 KRW |
5.6730 KRW |