Identifier on Bithumb: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
5.6640 KRW |
289,038.8372 AHT |
5.6300 KRW |
5.6280 KRW |
5.7020 KRW |
5.7010 KRW |
| 2025-05-18 |
5.8592 KRW |
2,030,804.3607 AHT |
5.8850 KRW |
5.8000 KRW |
5.9040 KRW |
5.8530 KRW |
| 2025-05-17 |
5.8604 KRW |
1,504,347.6709 AHT |
5.8890 KRW |
5.8000 KRW |
5.9200 KRW |
5.8390 KRW |
| 2025-05-16 |
5.9004 KRW |
696,322.5655 AHT |
5.8750 KRW |
5.8740 KRW |
5.9790 KRW |
5.9380 KRW |
| 2025-05-15 |
5.8308 KRW |
573,983.0681 AHT |
5.7950 KRW |
5.7800 KRW |
5.8800 KRW |
5.8060 KRW |
| 2025-05-14 |
5.9451 KRW |
2,024,952.4939 AHT |
6.0160 KRW |
5.7250 KRW |
6.0300 KRW |
5.9920 KRW |
| 2025-05-13 |
6.0365 KRW |
3,951,388.6377 AHT |
6.0000 KRW |
5.9450 KRW |
6.0690 KRW |
6.0470 KRW |
| 2025-05-12 |
5.9957 KRW |
1,893,969.3363 AHT |
6.0200 KRW |
5.9670 KRW |
6.0500 KRW |
6.0100 KRW |
| 2025-05-11 |
6.0021 KRW |
1,590,491.3687 AHT |
5.9970 KRW |
5.9700 KRW |
6.0770 KRW |
6.0070 KRW |
| 2025-05-10 |
6.0099 KRW |
2,166,598.6740 AHT |
5.9900 KRW |
5.9660 KRW |
6.0560 KRW |
6.0480 KRW |
| 2025-05-09 |
5.9850 KRW |
4,354,134.8507 AHT |
5.9730 KRW |
5.9510 KRW |
6.0030 KRW |
5.9900 KRW |
| 2025-05-08 |
5.8248 KRW |
4,971,114.4068 AHT |
5.7660 KRW |
5.7580 KRW |
5.9190 KRW |
5.8800 KRW |
| 2025-05-07 |
5.6506 KRW |
4,839,405.5652 AHT |
5.5760 KRW |
5.5760 KRW |
5.7160 KRW |
5.6400 KRW |
| 2025-05-06 |
5.6182 KRW |
13,125,132.7429 AHT |
5.6360 KRW |
5.5010 KRW |
5.7640 KRW |
5.5900 KRW |
| 2025-05-05 |
5.7346 KRW |
561,940.0000 AHT |
5.6960 KRW |
5.6810 KRW |
5.8000 KRW |
5.7960 KRW |
| 2025-05-04 |
5.7976 KRW |
1,396,642.1402 AHT |
5.8340 KRW |
5.7660 KRW |
5.8530 KRW |
5.8210 KRW |
| 2025-05-03 |
5.8704 KRW |
1,266,325.1459 AHT |
5.8770 KRW |
5.8500 KRW |
5.9070 KRW |
5.8860 KRW |
| 2025-05-02 |
5.8873 KRW |
599,488.8484 AHT |
5.8630 KRW |
5.8620 KRW |
5.9280 KRW |
5.8930 KRW |
| 2025-05-01 |
5.9532 KRW |
298,188.1303 AHT |
5.9460 KRW |
5.9250 KRW |
5.9810 KRW |
5.9320 KRW |
| 2025-04-30 |
5.9498 KRW |
389,526.2136 AHT |
5.8910 KRW |
5.8910 KRW |
5.9880 KRW |
5.9690 KRW |
| 2025-04-29 |
6.0787 KRW |
1,445,434.9255 AHT |
6.0780 KRW |
5.9840 KRW |
6.2190 KRW |
6.0570 KRW |
| 2025-04-28 |
5.9636 KRW |
992,047.3160 AHT |
5.9680 KRW |
5.9410 KRW |
6.0020 KRW |
5.9810 KRW |
| 2025-04-27 |
5.9578 KRW |
614,235.1330 AHT |
5.9620 KRW |
5.9550 KRW |
5.9940 KRW |
5.9560 KRW |
| 2025-04-26 |
5.9875 KRW |
298,039.1924 AHT |
5.9860 KRW |
5.9420 KRW |
6.0080 KRW |
5.9910 KRW |
| 2025-04-25 |
5.9667 KRW |
850,987.0435 AHT |
5.9420 KRW |
5.9040 KRW |
6.0330 KRW |
6.0210 KRW |
| 2025-04-24 |
5.9080 KRW |
1,450,829.7292 AHT |
5.8920 KRW |
5.8700 KRW |
5.9400 KRW |
5.9260 KRW |
| 2025-04-23 |
5.9447 KRW |
4,670,093.6751 AHT |
6.0130 KRW |
5.9100 KRW |
6.0330 KRW |
5.9780 KRW |
| 2025-04-22 |
6.0827 KRW |
9,660,949.6017 AHT |
6.0070 KRW |
5.9800 KRW |
6.1880 KRW |
6.0880 KRW |
| 2025-04-21 |
5.8140 KRW |
2,795,245.7912 AHT |
5.8130 KRW |
5.8010 KRW |
5.8380 KRW |
5.8140 KRW |
| 2025-04-20 |
5.7380 KRW |
381,064.5227 AHT |
5.7150 KRW |
5.7030 KRW |
5.7760 KRW |
5.7150 KRW |
| 2025-04-19 |
5.9549 KRW |
315,793.6321 AHT |
5.9340 KRW |
5.9330 KRW |
5.9710 KRW |
5.9340 KRW |
| 2025-04-18 |
6.1259 KRW |
8,466,951.1228 AHT |
6.1580 KRW |
6.0550 KRW |
6.1780 KRW |
6.0590 KRW |
| 2025-04-17 |
6.2372 KRW |
35,924,022.2397 AHT |
6.2640 KRW |
6.0770 KRW |
6.4770 KRW |
6.3350 KRW |
| 2025-04-16 |
5.8508 KRW |
9,065,528.5576 AHT |
5.8000 KRW |
5.7870 KRW |
5.9980 KRW |
5.9980 KRW |
| 2025-04-15 |
5.6503 KRW |
2,501,353.7855 AHT |
5.6000 KRW |
5.4810 KRW |
5.7020 KRW |
5.7020 KRW |
| 2025-04-14 |
5.5100 KRW |
2,643,231.1708 AHT |
5.5320 KRW |
5.4600 KRW |
5.6270 KRW |
5.5190 KRW |
| 2025-04-13 |
5.5633 KRW |
3,420,969.2563 AHT |
5.5660 KRW |
5.5010 KRW |
5.6570 KRW |
5.6130 KRW |
| 2025-04-12 |
5.6836 KRW |
6,596,255.8802 AHT |
5.6850 KRW |
5.6240 KRW |
5.7370 KRW |
5.7370 KRW |
| 2025-04-11 |
5.6258 KRW |
957,916.6586 AHT |
5.5570 KRW |
5.5560 KRW |
5.7000 KRW |
5.6560 KRW |