Identifier on Bithumb: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
1,548.0234 KRW |
1,361.1627 AKT |
1,552.0000 KRW |
1,541.0000 KRW |
1,552.0000 KRW |
1,541.0000 KRW |
| 2025-06-17 |
1,643.9091 KRW |
159,564.3265 AKT |
1,724.0000 KRW |
1,581.0000 KRW |
1,736.0000 KRW |
1,595.0000 KRW |
| 2025-06-16 |
1,726.8601 KRW |
15,485.8398 AKT |
1,724.0000 KRW |
1,720.0000 KRW |
1,736.0000 KRW |
1,721.0000 KRW |
| 2025-06-15 |
1,693.2531 KRW |
5,554.8356 AKT |
1,700.0000 KRW |
1,683.0000 KRW |
1,703.0000 KRW |
1,685.0000 KRW |
| 2025-06-14 |
1,685.4495 KRW |
5,805.8591 AKT |
1,693.0000 KRW |
1,680.0000 KRW |
1,693.0000 KRW |
1,688.0000 KRW |
| 2025-06-13 |
1,701.6293 KRW |
17,405.7724 AKT |
1,700.0000 KRW |
1,684.0000 KRW |
1,713.0000 KRW |
1,702.0000 KRW |
| 2025-06-12 |
1,766.3015 KRW |
28,379.8652 AKT |
1,818.0000 KRW |
1,740.0000 KRW |
1,823.0000 KRW |
1,750.0000 KRW |
| 2025-06-11 |
1,901.3734 KRW |
22,079.9518 AKT |
1,933.0000 KRW |
1,881.0000 KRW |
1,945.0000 KRW |
1,883.0000 KRW |
| 2025-06-10 |
1,830.9445 KRW |
191,147.4139 AKT |
1,760.0000 KRW |
1,760.0000 KRW |
1,897.0000 KRW |
1,891.0000 KRW |
| 2025-06-09 |
1,797.0268 KRW |
17,711.2967 AKT |
1,760.0000 KRW |
1,760.0000 KRW |
1,835.0000 KRW |
1,832.0000 KRW |
| 2025-06-08 |
1,754.0553 KRW |
10,200.6140 AKT |
1,748.0000 KRW |
1,743.0000 KRW |
1,767.0000 KRW |
1,750.0000 KRW |
| 2025-06-07 |
1,757.2074 KRW |
27,834.3144 AKT |
1,754.0000 KRW |
1,740.0000 KRW |
1,809.0000 KRW |
1,795.0000 KRW |
| 2025-06-06 |
1,708.6393 KRW |
56,784.2642 AKT |
1,742.0000 KRW |
1,684.0000 KRW |
1,758.0000 KRW |
1,696.0000 KRW |
| 2025-06-05 |
1,692.6378 KRW |
122,288.1258 AKT |
1,787.0000 KRW |
1,638.0000 KRW |
1,793.0000 KRW |
1,669.0000 KRW |
| 2025-06-04 |
1,840.4871 KRW |
30,839.1437 AKT |
1,864.0000 KRW |
1,818.0000 KRW |
1,874.0000 KRW |
1,840.0000 KRW |
| 2025-06-03 |
1,938.6494 KRW |
35,621.9161 AKT |
1,945.0000 KRW |
1,920.0000 KRW |
1,959.0000 KRW |
1,920.0000 KRW |
| 2025-06-02 |
1,774.4802 KRW |
33,867.3439 AKT |
1,765.0000 KRW |
1,749.0000 KRW |
1,831.0000 KRW |
1,825.0000 KRW |
| 2025-06-01 |
1,810.5492 KRW |
33,777.8706 AKT |
1,809.0000 KRW |
1,788.0000 KRW |
1,827.0000 KRW |
1,817.0000 KRW |
| 2025-05-31 |
1,792.5275 KRW |
15,033.5497 AKT |
1,777.0000 KRW |
1,766.0000 KRW |
1,812.0000 KRW |
1,812.0000 KRW |
| 2025-05-30 |
1,829.5561 KRW |
66,028.7166 AKT |
1,878.0000 KRW |
1,766.0000 KRW |
1,898.0000 KRW |
1,783.0000 KRW |
| 2025-05-29 |
1,986.1697 KRW |
85,091.6761 AKT |
2,012.0000 KRW |
1,956.0000 KRW |
2,013.0000 KRW |
1,960.0000 KRW |
| 2025-05-28 |
2,040.1851 KRW |
74,410.6126 AKT |
2,056.0000 KRW |
2,007.0000 KRW |
2,074.0000 KRW |
2,056.0000 KRW |
| 2025-05-27 |
2,174.3205 KRW |
63,585.1253 AKT |
2,167.0000 KRW |
2,151.0000 KRW |
2,196.0000 KRW |
2,155.0000 KRW |
| 2025-05-26 |
2,124.6970 KRW |
21,737.4801 AKT |
2,114.0000 KRW |
2,100.0000 KRW |
2,163.0000 KRW |
2,121.0000 KRW |
| 2025-05-25 |
2,063.4726 KRW |
26,345.3242 AKT |
2,078.0000 KRW |
2,048.0000 KRW |
2,089.0000 KRW |
2,081.0000 KRW |
| 2025-05-24 |
2,188.6449 KRW |
53,007.2667 AKT |
2,206.0000 KRW |
2,154.0000 KRW |
2,224.0000 KRW |
2,159.0000 KRW |
| 2025-05-23 |
2,212.9878 KRW |
70,905.1070 AKT |
2,266.0000 KRW |
2,169.0000 KRW |
2,266.0000 KRW |
2,178.0000 KRW |
| 2025-05-22 |
2,271.7687 KRW |
42,090.9197 AKT |
2,264.0000 KRW |
2,261.0000 KRW |
2,290.0000 KRW |
2,289.0000 KRW |
| 2025-05-21 |
2,121.7034 KRW |
124,543.3740 AKT |
2,122.0000 KRW |
2,082.0000 KRW |
2,182.0000 KRW |
2,096.0000 KRW |
| 2025-05-20 |
2,116.2034 KRW |
47,909.6244 AKT |
2,125.0000 KRW |
2,096.0000 KRW |
2,164.0000 KRW |
2,148.0000 KRW |
| 2025-05-19 |
2,144.2479 KRW |
50,120.1521 AKT |
2,140.0000 KRW |
2,128.0000 KRW |
2,166.0000 KRW |
2,158.0000 KRW |
| 2025-05-18 |
2,201.2040 KRW |
93,590.5145 AKT |
2,232.0000 KRW |
2,126.0000 KRW |
2,259.0000 KRW |
2,191.0000 KRW |
| 2025-05-17 |
2,125.1449 KRW |
40,902.4402 AKT |
2,143.0000 KRW |
2,097.0000 KRW |
2,159.0000 KRW |
2,117.0000 KRW |
| 2025-05-16 |
2,240.3073 KRW |
32,208.4664 AKT |
2,268.0000 KRW |
2,191.0000 KRW |
2,282.0000 KRW |
2,228.0000 KRW |
| 2025-05-15 |
2,265.9080 KRW |
43,883.9647 AKT |
2,245.0000 KRW |
2,226.0000 KRW |
2,326.0000 KRW |
2,226.0000 KRW |
| 2025-05-14 |
2,400.7138 KRW |
48,627.2674 AKT |
2,402.0000 KRW |
2,374.0000 KRW |
2,433.0000 KRW |
2,425.0000 KRW |
| 2025-05-13 |
2,522.7437 KRW |
124,830.2025 AKT |
2,433.0000 KRW |
2,432.0000 KRW |
2,574.0000 KRW |
2,537.0000 KRW |
| 2025-05-12 |
2,460.6996 KRW |
246,869.7327 AKT |
2,520.0000 KRW |
2,349.0000 KRW |
2,530.0000 KRW |
2,521.0000 KRW |
| 2025-05-11 |
2,511.0924 KRW |
73,579.4616 AKT |
2,519.0000 KRW |
2,479.0000 KRW |
2,544.0000 KRW |
2,533.0000 KRW |
| 2025-05-10 |
2,556.2355 KRW |
114,192.3160 AKT |
2,499.0000 KRW |
2,486.0000 KRW |
2,613.0000 KRW |
2,567.0000 KRW |
| 2025-05-09 |
2,532.0380 KRW |
111,682.1007 AKT |
2,538.0000 KRW |
2,489.0000 KRW |
2,553.0000 KRW |
2,538.0000 KRW |
| 2025-05-08 |
2,384.6391 KRW |
239,927.0493 AKT |
2,301.0000 KRW |
2,296.0000 KRW |
2,446.0000 KRW |
2,382.0000 KRW |
| 2025-05-07 |
2,274.3400 KRW |
232,347.0152 AKT |
2,254.0000 KRW |
2,211.0000 KRW |
2,304.0000 KRW |
2,285.0000 KRW |
| 2025-05-06 |
2,098.9131 KRW |
137,820.2741 AKT |
2,152.0000 KRW |
2,038.0000 KRW |
2,153.0000 KRW |
2,038.0000 KRW |
| 2025-05-05 |
2,368.2761 KRW |
619,165.7703 AKT |
2,331.0000 KRW |
2,293.0000 KRW |
2,436.0000 KRW |
2,432.0000 KRW |
| 2025-05-04 |
2,039.1597 KRW |
70,070.0000 AKT |
2,061.0000 KRW |
2,022.0000 KRW |
2,061.0000 KRW |
2,056.0000 KRW |
| 2025-05-03 |
2,172.1962 KRW |
51,019.4255 AKT |
2,200.0000 KRW |
2,142.0000 KRW |
2,201.0000 KRW |
2,176.0000 KRW |
| 2025-05-02 |
2,395.7133 KRW |
137,896.1941 AKT |
2,415.0000 KRW |
2,361.0000 KRW |
2,421.0000 KRW |
2,387.0000 KRW |
| 2025-05-01 |
2,338.1858 KRW |
378,022.7104 AKT |
2,431.0000 KRW |
1,550.0000 KRW |
2,467.0000 KRW |
2,321.0000 KRW |
| 2025-04-30 |
2,231.9651 KRW |
615,510.8730 AKT |
2,214.0000 KRW |
2,146.0000 KRW |
2,330.0000 KRW |
2,179.0000 KRW |