Identifier on Bithumb: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
5.8958 KRW |
49,912,761.8838 AHT |
5.8160 KRW |
5.7610 KRW |
6.1770 KRW |
5.7680 KRW |
| 2025-04-09 |
5.8383 KRW |
14,238,631.9033 AHT |
5.8160 KRW |
5.7870 KRW |
5.9520 KRW |
5.9520 KRW |
| 2025-04-08 |
5.5417 KRW |
11,552,492.2948 AHT |
5.5560 KRW |
5.4950 KRW |
5.6780 KRW |
5.5530 KRW |
| 2025-04-07 |
5.3318 KRW |
5,115,450.5347 AHT |
5.3680 KRW |
5.2380 KRW |
5.3880 KRW |
5.3760 KRW |
| 2025-04-06 |
5.2104 KRW |
5,080,727.3277 AHT |
5.3270 KRW |
5.1290 KRW |
5.3610 KRW |
5.1620 KRW |
| 2025-04-05 |
5.4286 KRW |
585,214.5733 AHT |
5.4410 KRW |
5.4000 KRW |
5.4540 KRW |
5.4540 KRW |
| 2025-04-04 |
5.4494 KRW |
216,458.8062 AHT |
5.4650 KRW |
5.4380 KRW |
5.5020 KRW |
5.4730 KRW |
| 2025-04-03 |
5.4279 KRW |
960,105.6065 AHT |
5.4260 KRW |
5.3750 KRW |
5.4860 KRW |
5.4800 KRW |
| 2025-04-02 |
5.5466 KRW |
2,227,141.4388 AHT |
5.5660 KRW |
5.4030 KRW |
5.6210 KRW |
5.4030 KRW |
| 2025-04-01 |
5.5862 KRW |
432,003.7497 AHT |
5.5410 KRW |
5.5410 KRW |
5.6680 KRW |
5.6200 KRW |
| 2025-03-31 |
5.5762 KRW |
23,282,771.1893 AHT |
5.7770 KRW |
5.2000 KRW |
5.8250 KRW |
5.6350 KRW |
| 2025-03-30 |
5.6590 KRW |
3,409,476.9858 AHT |
5.6590 KRW |
5.6310 KRW |
5.6750 KRW |
5.6310 KRW |
| 2025-03-29 |
5.6379 KRW |
1,227,657.0315 AHT |
5.6490 KRW |
5.6010 KRW |
5.6900 KRW |
5.6070 KRW |
| 2025-03-28 |
5.6043 KRW |
904,457.3135 AHT |
5.6070 KRW |
5.6000 KRW |
5.6450 KRW |
5.6000 KRW |
| 2025-03-27 |
5.7953 KRW |
419,697.2608 AHT |
5.7480 KRW |
5.7480 KRW |
5.8090 KRW |
5.7800 KRW |
| 2025-03-26 |
5.8058 KRW |
563,959.8763 AHT |
5.8120 KRW |
5.8000 KRW |
5.8220 KRW |
5.8010 KRW |
| 2025-03-25 |
5.8142 KRW |
1,179,945.1347 AHT |
5.7870 KRW |
5.7770 KRW |
5.8420 KRW |
5.8280 KRW |
| 2025-03-24 |
5.8053 KRW |
1,371,588.5144 AHT |
5.8260 KRW |
5.7000 KRW |
5.8320 KRW |
5.8180 KRW |
| 2025-03-23 |
5.7546 KRW |
7,736,977.1781 AHT |
5.7580 KRW |
5.6800 KRW |
5.8270 KRW |
5.7110 KRW |
| 2025-03-22 |
5.7644 KRW |
1,166,145.2523 AHT |
5.7580 KRW |
5.7420 KRW |
5.7870 KRW |
5.7870 KRW |
| 2025-03-21 |
5.7672 KRW |
4,404,576.9777 AHT |
5.7490 KRW |
5.6720 KRW |
5.8270 KRW |
5.7500 KRW |
| 2025-03-20 |
5.8230 KRW |
1,021,967.0567 AHT |
5.8260 KRW |
5.7650 KRW |
5.8430 KRW |
5.7960 KRW |
| 2025-03-19 |
5.8279 KRW |
6,257,656.4555 AHT |
5.7830 KRW |
5.7700 KRW |
5.8750 KRW |
5.8500 KRW |
| 2025-03-18 |
5.7932 KRW |
1,700,739.0412 AHT |
5.7110 KRW |
5.7110 KRW |
5.8700 KRW |
5.8480 KRW |
| 2025-03-17 |
5.6757 KRW |
301,570.7541 AHT |
5.6780 KRW |
5.6700 KRW |
5.7260 KRW |
5.7180 KRW |
| 2025-03-16 |
5.7424 KRW |
4,538,337.6812 AHT |
5.7370 KRW |
5.6900 KRW |
5.8350 KRW |
5.7090 KRW |
| 2025-03-15 |
5.7606 KRW |
37,382,326.4658 AHT |
5.7320 KRW |
5.6710 KRW |
5.9760 KRW |
5.7200 KRW |
| 2025-03-14 |
5.5495 KRW |
761,919.4246 AHT |
5.5140 KRW |
5.5140 KRW |
5.5900 KRW |
5.5690 KRW |
| 2025-03-13 |
5.5064 KRW |
1,252,698.4563 AHT |
5.4660 KRW |
5.4660 KRW |
5.5350 KRW |
5.4780 KRW |
| 2025-03-12 |
5.4939 KRW |
878,153.8884 AHT |
5.5200 KRW |
5.2910 KRW |
5.5580 KRW |
5.4780 KRW |
| 2025-03-11 |
5.4662 KRW |
1,226,496.7205 AHT |
5.2790 KRW |
5.2790 KRW |
5.6000 KRW |
5.5310 KRW |
| 2025-03-10 |
5.5363 KRW |
2,977,270.2929 AHT |
5.5270 KRW |
5.3630 KRW |
5.6340 KRW |
5.4670 KRW |
| 2025-03-09 |
5.5159 KRW |
5,831,426.9805 AHT |
5.5350 KRW |
5.4550 KRW |
5.5970 KRW |
5.5000 KRW |
| 2025-03-08 |
5.7630 KRW |
545,111.3616 AHT |
5.7290 KRW |
5.7270 KRW |
5.8240 KRW |
5.7590 KRW |
| 2025-03-07 |
5.8403 KRW |
646,332.8936 AHT |
5.8290 KRW |
5.8040 KRW |
5.8660 KRW |
5.8040 KRW |
| 2025-03-06 |
5.9323 KRW |
1,118,887.4617 AHT |
5.8640 KRW |
5.8500 KRW |
5.9460 KRW |
5.8520 KRW |
| 2025-03-05 |
5.9369 KRW |
716,035.5443 AHT |
5.8910 KRW |
5.8830 KRW |
5.9970 KRW |
5.9970 KRW |
| 2025-03-04 |
5.8221 KRW |
7,227,668.7102 AHT |
5.7220 KRW |
5.4670 KRW |
5.9280 KRW |
5.9270 KRW |
| 2025-03-03 |
6.1543 KRW |
4,964,916.9481 AHT |
6.2440 KRW |
6.0490 KRW |
6.2700 KRW |
6.0490 KRW |
| 2025-03-02 |
6.3639 KRW |
12,643,927.0379 AHT |
6.1960 KRW |
6.1600 KRW |
6.5780 KRW |
6.5520 KRW |
| 2025-03-01 |
6.3337 KRW |
3,623,813.6797 AHT |
6.3090 KRW |
6.2250 KRW |
6.3740 KRW |
6.3160 KRW |
| 2025-02-28 |
5.9820 KRW |
46,730,847.0070 AHT |
6.0520 KRW |
5.9110 KRW |
6.2500 KRW |
6.0600 KRW |
| 2025-02-27 |
5.9719 KRW |
13,925,246.2630 AHT |
5.9760 KRW |
5.8000 KRW |
6.2000 KRW |
6.0410 KRW |
| 2025-02-26 |
5.9313 KRW |
6,810,640.8191 AHT |
5.9760 KRW |
5.8000 KRW |
6.0430 KRW |
5.9660 KRW |
| 2025-02-25 |
5.8595 KRW |
3,949,434.2935 AHT |
5.7950 KRW |
5.7360 KRW |
6.0250 KRW |
6.0100 KRW |
| 2025-02-24 |
6.0904 KRW |
7,671,533.5957 AHT |
6.1900 KRW |
6.0400 KRW |
6.2610 KRW |
6.0400 KRW |
| 2025-02-23 |
6.5807 KRW |
9,090,769.7416 AHT |
6.5820 KRW |
6.4720 KRW |
6.6380 KRW |
6.5470 KRW |
| 2025-02-22 |
6.8206 KRW |
18,117,696.6701 AHT |
6.8590 KRW |
6.7330 KRW |
6.9780 KRW |
6.9020 KRW |
| 2025-02-21 |
6.5588 KRW |
7,393,868.3673 AHT |
6.5480 KRW |
6.3250 KRW |
7.2000 KRW |
6.4470 KRW |
| 2025-02-20 |
6.5403 KRW |
2,083,134.4379 AHT |
6.4510 KRW |
6.4470 KRW |
6.5870 KRW |
6.5440 KRW |