Identifier on Bithumb: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
669.5980 KRW |
48,929.9534 AKT |
662.0000 KRW |
657.0000 KRW |
677.0000 KRW |
662.0000 KRW |
| 2025-12-04 |
689.9908 KRW |
196,449.9362 AKT |
691.0000 KRW |
671.0000 KRW |
702.0000 KRW |
686.0000 KRW |
| 2025-12-03 |
701.9260 KRW |
128,095.8053 AKT |
702.0000 KRW |
690.0000 KRW |
707.0000 KRW |
706.0000 KRW |
| 2025-12-02 |
709.7014 KRW |
43,077.8837 AKT |
694.0000 KRW |
694.0000 KRW |
722.0000 KRW |
714.0000 KRW |
| 2025-12-01 |
659.9341 KRW |
38,644.3580 AKT |
668.0000 KRW |
651.0000 KRW |
668.0000 KRW |
660.0000 KRW |
| 2025-11-30 |
757.8123 KRW |
2,828.3771 AKT |
750.0000 KRW |
750.0000 KRW |
762.0000 KRW |
759.0000 KRW |
| 2025-11-29 |
738.1686 KRW |
27,401.5976 AKT |
744.0000 KRW |
734.0000 KRW |
746.0000 KRW |
737.0000 KRW |
| 2025-11-28 |
767.2705 KRW |
21,687.3403 AKT |
776.0000 KRW |
760.0000 KRW |
785.0000 KRW |
762.0000 KRW |
| 2025-11-27 |
789.1208 KRW |
9,384.3449 AKT |
794.0000 KRW |
785.0000 KRW |
804.0000 KRW |
802.0000 KRW |
| 2025-11-26 |
757.4818 KRW |
55,867.9983 AKT |
746.0000 KRW |
737.0000 KRW |
770.0000 KRW |
767.0000 KRW |
| 2025-11-25 |
747.0643 KRW |
57,467.0064 AKT |
736.0000 KRW |
736.0000 KRW |
763.0000 KRW |
763.0000 KRW |
| 2025-11-24 |
725.5076 KRW |
99,632.6968 AKT |
719.0000 KRW |
710.0000 KRW |
748.0000 KRW |
744.0000 KRW |
| 2025-11-23 |
735.4374 KRW |
3,722.0703 AKT |
728.0000 KRW |
725.0000 KRW |
743.0000 KRW |
738.0000 KRW |
| 2025-11-22 |
724.4302 KRW |
102,739.7531 AKT |
725.0000 KRW |
718.0000 KRW |
734.0000 KRW |
734.0000 KRW |
| 2025-11-21 |
710.8563 KRW |
242,997.7174 AKT |
721.0000 KRW |
694.0000 KRW |
724.0000 KRW |
709.0000 KRW |
| 2025-11-20 |
777.3348 KRW |
171,971.1013 AKT |
816.0000 KRW |
753.0000 KRW |
816.0000 KRW |
762.0000 KRW |
| 2025-11-19 |
773.9087 KRW |
171,323.8565 AKT |
797.0000 KRW |
752.0000 KRW |
803.0000 KRW |
778.0000 KRW |
| 2025-11-18 |
802.5785 KRW |
79,938.3561 AKT |
774.0000 KRW |
772.0000 KRW |
813.0000 KRW |
805.0000 KRW |
| 2025-11-17 |
812.0296 KRW |
184,971.1164 AKT |
832.0000 KRW |
790.0000 KRW |
837.0000 KRW |
792.0000 KRW |
| 2025-11-16 |
829.2328 KRW |
111,816.8023 AKT |
852.0000 KRW |
812.0000 KRW |
852.0000 KRW |
815.0000 KRW |
| 2025-11-15 |
867.7083 KRW |
135,031.2221 AKT |
870.0000 KRW |
859.0000 KRW |
870.0000 KRW |
864.0000 KRW |
| 2025-11-14 |
869.7076 KRW |
110,515.8002 AKT |
870.0000 KRW |
854.0000 KRW |
887.0000 KRW |
858.0000 KRW |
| 2025-11-13 |
882.3249 KRW |
217,487.1963 AKT |
923.0000 KRW |
863.0000 KRW |
923.0000 KRW |
879.0000 KRW |
| 2025-11-12 |
923.5754 KRW |
175,041.6349 AKT |
964.0000 KRW |
898.0000 KRW |
971.0000 KRW |
924.0000 KRW |
| 2025-11-11 |
971.9507 KRW |
70,990.6596 AKT |
984.0000 KRW |
956.0000 KRW |
987.0000 KRW |
957.0000 KRW |
| 2025-11-10 |
997.2511 KRW |
71,205.8082 AKT |
985.0000 KRW |
977.0000 KRW |
1,013.0000 KRW |
1,003.0000 KRW |
| 2025-11-09 |
960.4025 KRW |
18,376.9835 AKT |
952.0000 KRW |
949.0000 KRW |
976.0000 KRW |
966.0000 KRW |
| 2025-11-08 |
947.0826 KRW |
78,901.5693 AKT |
964.0000 KRW |
935.0000 KRW |
972.0000 KRW |
952.0000 KRW |
| 2025-11-07 |
959.0930 KRW |
273,959.9822 AKT |
882.0000 KRW |
875.0000 KRW |
1,024.0000 KRW |
1,000.0000 KRW |
| 2025-11-06 |
826.0712 KRW |
70,093.5207 AKT |
836.0000 KRW |
809.0000 KRW |
858.0000 KRW |
842.0000 KRW |
| 2025-11-05 |
857.4411 KRW |
115,039.6386 AKT |
841.0000 KRW |
838.0000 KRW |
884.0000 KRW |
880.0000 KRW |
| 2025-11-04 |
862.8999 KRW |
239,143.1275 AKT |
875.0000 KRW |
829.0000 KRW |
889.0000 KRW |
847.0000 KRW |
| 2025-11-03 |
946.0236 KRW |
161,335.0252 AKT |
975.0000 KRW |
922.0000 KRW |
975.0000 KRW |
924.0000 KRW |
| 2025-11-02 |
1,028.1513 KRW |
134,795.2227 AKT |
1,012.0000 KRW |
1,007.0000 KRW |
1,048.0000 KRW |
1,048.0000 KRW |
| 2025-11-01 |
1,090.8371 KRW |
166,774.6899 AKT |
1,094.0000 KRW |
1,071.0000 KRW |
1,110.0000 KRW |
1,097.0000 KRW |
| 2025-10-31 |
1,061.8675 KRW |
93,923.4902 AKT |
1,093.0000 KRW |
1,047.0000 KRW |
1,099.0000 KRW |
1,073.0000 KRW |
| 2025-10-30 |
1,079.1777 KRW |
190,296.1608 AKT |
1,082.0000 KRW |
1,063.0000 KRW |
1,096.0000 KRW |
1,068.0000 KRW |
| 2025-10-29 |
1,189.5265 KRW |
141,291.1138 AKT |
1,173.0000 KRW |
1,156.0000 KRW |
1,221.0000 KRW |
1,199.0000 KRW |
| 2025-10-28 |
1,218.4665 KRW |
849,028.3684 AKT |
1,210.0000 KRW |
1,193.0000 KRW |
1,249.0000 KRW |
1,201.0000 KRW |
| 2025-10-27 |
1,148.0547 KRW |
594,515.2901 AKT |
1,158.0000 KRW |
1,128.0000 KRW |
1,171.0000 KRW |
1,147.0000 KRW |
| 2025-10-26 |
1,289.6514 KRW |
1,642,144.8725 AKT |
1,298.0000 KRW |
1,254.0000 KRW |
1,323.0000 KRW |
1,260.0000 KRW |
| 2025-10-25 |
961.0796 KRW |
37,888.3092 AKT |
950.0000 KRW |
950.0000 KRW |
972.0000 KRW |
958.0000 KRW |
| 2025-10-24 |
944.1426 KRW |
38,211.8725 AKT |
945.0000 KRW |
935.0000 KRW |
965.0000 KRW |
961.0000 KRW |
| 2025-10-23 |
968.7177 KRW |
14,386.6830 AKT |
970.0000 KRW |
953.0000 KRW |
976.0000 KRW |
954.0000 KRW |
| 2025-10-22 |
959.6814 KRW |
100,281.4815 AKT |
998.0000 KRW |
921.0000 KRW |
1,001.0000 KRW |
930.0000 KRW |
| 2025-10-21 |
1,047.3627 KRW |
49,044.3620 AKT |
1,052.0000 KRW |
1,005.0000 KRW |
1,060.0000 KRW |
1,012.0000 KRW |
| 2025-10-20 |
1,031.3615 KRW |
32,256.7503 AKT |
1,054.0000 KRW |
1,017.0000 KRW |
1,055.0000 KRW |
1,044.0000 KRW |
| 2025-10-19 |
1,055.2993 KRW |
31,784.2583 AKT |
1,055.0000 KRW |
1,040.0000 KRW |
1,078.0000 KRW |
1,055.0000 KRW |
| 2025-10-18 |
1,025.3486 KRW |
8,059.1997 AKT |
1,027.0000 KRW |
1,014.0000 KRW |
1,036.0000 KRW |
1,036.0000 KRW |
| 2025-10-17 |
1,049.8590 KRW |
47,440.2071 AKT |
1,037.0000 KRW |
1,031.0000 KRW |
1,063.0000 KRW |
1,036.0000 KRW |