Identifier on Bithumb: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
537.0192 KRW |
74,398.6041 AKT |
541.0000 KRW |
520.0000 KRW |
552.0000 KRW |
540.0000 KRW |
| 2026-02-02 |
559.3577 KRW |
25,699.2055 AKT |
553.0000 KRW |
553.0000 KRW |
560.0000 KRW |
559.0000 KRW |
| 2026-02-01 |
527.5856 KRW |
74,558.6200 AKT |
537.0000 KRW |
518.0000 KRW |
541.0000 KRW |
523.0000 KRW |
| 2026-01-31 |
537.4999 KRW |
236,384.6111 AKT |
576.0000 KRW |
507.0000 KRW |
578.0000 KRW |
536.0000 KRW |
| 2026-01-30 |
601.9445 KRW |
63,499.0578 AKT |
602.0000 KRW |
589.0000 KRW |
613.0000 KRW |
608.0000 KRW |
| 2026-01-29 |
613.8880 KRW |
153,367.3273 AKT |
624.0000 KRW |
605.0000 KRW |
632.0000 KRW |
619.0000 KRW |
| 2026-01-28 |
670.7144 KRW |
95,360.8194 AKT |
668.0000 KRW |
664.0000 KRW |
680.0000 KRW |
678.0000 KRW |
| 2026-01-27 |
676.4978 KRW |
280,929.7531 AKT |
668.0000 KRW |
664.0000 KRW |
691.0000 KRW |
687.0000 KRW |
| 2026-01-26 |
633.7343 KRW |
5,384.2486 AKT |
632.0000 KRW |
629.0000 KRW |
638.0000 KRW |
635.0000 KRW |
| 2026-01-25 |
625.7701 KRW |
122,469.4356 AKT |
634.0000 KRW |
595.0000 KRW |
646.0000 KRW |
605.0000 KRW |
| 2026-01-24 |
624.1574 KRW |
23,465.2979 AKT |
626.0000 KRW |
620.0000 KRW |
628.0000 KRW |
626.0000 KRW |
| 2026-01-23 |
639.4535 KRW |
72,217.4823 AKT |
630.0000 KRW |
627.0000 KRW |
647.0000 KRW |
630.0000 KRW |
| 2026-01-22 |
621.7796 KRW |
32,102.8301 AKT |
622.0000 KRW |
616.0000 KRW |
628.0000 KRW |
623.0000 KRW |
| 2026-01-21 |
622.5349 KRW |
84,993.6535 AKT |
630.0000 KRW |
614.0000 KRW |
640.0000 KRW |
638.0000 KRW |
| 2026-01-20 |
614.7302 KRW |
100,695.4487 AKT |
626.0000 KRW |
605.0000 KRW |
626.0000 KRW |
610.0000 KRW |
| 2026-01-19 |
645.4001 KRW |
21,889.0224 AKT |
644.0000 KRW |
639.0000 KRW |
653.0000 KRW |
643.0000 KRW |
| 2026-01-18 |
679.0097 KRW |
12,326.4942 AKT |
677.0000 KRW |
675.0000 KRW |
686.0000 KRW |
683.0000 KRW |
| 2026-01-17 |
715.1346 KRW |
70,076.1855 AKT |
724.0000 KRW |
709.0000 KRW |
727.0000 KRW |
712.0000 KRW |
| 2026-01-16 |
692.2641 KRW |
26,001.0146 AKT |
700.0000 KRW |
689.0000 KRW |
703.0000 KRW |
699.0000 KRW |
| 2026-01-15 |
701.5501 KRW |
74,828.4096 AKT |
709.0000 KRW |
693.0000 KRW |
710.0000 KRW |
708.0000 KRW |
| 2026-01-14 |
763.8428 KRW |
81,602.6462 AKT |
763.0000 KRW |
750.0000 KRW |
775.0000 KRW |
751.0000 KRW |
| 2026-01-13 |
796.6946 KRW |
967,055.7747 AKT |
738.0000 KRW |
737.0000 KRW |
833.0000 KRW |
797.0000 KRW |
| 2026-01-12 |
687.8785 KRW |
75,124.6823 AKT |
694.0000 KRW |
682.0000 KRW |
697.0000 KRW |
688.0000 KRW |
| 2026-01-11 |
738.9293 KRW |
217,173.8953 AKT |
738.0000 KRW |
718.0000 KRW |
748.0000 KRW |
718.0000 KRW |
| 2026-01-10 |
719.6096 KRW |
273,128.1340 AKT |
718.0000 KRW |
708.0000 KRW |
731.0000 KRW |
709.0000 KRW |
| 2026-01-09 |
628.7019 KRW |
91,389.1046 AKT |
615.0000 KRW |
614.0000 KRW |
639.0000 KRW |
619.0000 KRW |
| 2026-01-08 |
609.9574 KRW |
35,302.3152 AKT |
595.0000 KRW |
595.0000 KRW |
615.0000 KRW |
608.0000 KRW |
| 2026-01-07 |
624.8470 KRW |
29,845.9919 AKT |
637.0000 KRW |
612.0000 KRW |
637.0000 KRW |
621.0000 KRW |
| 2026-01-06 |
653.4529 KRW |
69,827.2168 AKT |
660.0000 KRW |
637.0000 KRW |
672.0000 KRW |
657.0000 KRW |
| 2026-01-05 |
623.4744 KRW |
96,888.6958 AKT |
629.0000 KRW |
616.0000 KRW |
642.0000 KRW |
642.0000 KRW |
| 2026-01-04 |
612.8319 KRW |
83,374.5072 AKT |
614.0000 KRW |
605.0000 KRW |
618.0000 KRW |
608.0000 KRW |
| 2026-01-03 |
563.0881 KRW |
23,162.0940 AKT |
556.0000 KRW |
555.0000 KRW |
572.0000 KRW |
572.0000 KRW |
| 2026-01-02 |
546.1841 KRW |
37,266.5840 AKT |
546.0000 KRW |
544.0000 KRW |
555.0000 KRW |
551.0000 KRW |
| 2026-01-01 |
529.0522 KRW |
72,227.0519 AKT |
525.0000 KRW |
522.0000 KRW |
539.0000 KRW |
538.0000 KRW |
| 2025-12-31 |
520.2019 KRW |
355,572.7121 AKT |
534.0000 KRW |
510.0000 KRW |
534.0000 KRW |
517.0000 KRW |
| 2025-12-30 |
539.2775 KRW |
51,455.3925 AKT |
543.0000 KRW |
538.0000 KRW |
544.0000 KRW |
542.0000 KRW |
| 2025-12-29 |
547.4584 KRW |
20,673.6083 AKT |
546.0000 KRW |
545.0000 KRW |
551.0000 KRW |
546.0000 KRW |
| 2025-12-28 |
542.9058 KRW |
38,768.5186 AKT |
545.0000 KRW |
539.0000 KRW |
548.0000 KRW |
542.0000 KRW |
| 2025-12-27 |
543.5344 KRW |
19,357.8843 AKT |
542.0000 KRW |
542.0000 KRW |
549.0000 KRW |
546.0000 KRW |
| 2025-12-26 |
534.6528 KRW |
12,283.6312 AKT |
537.0000 KRW |
531.0000 KRW |
539.0000 KRW |
533.0000 KRW |
| 2025-12-25 |
546.0912 KRW |
17,672.5309 AKT |
545.0000 KRW |
543.0000 KRW |
548.0000 KRW |
547.0000 KRW |
| 2025-12-24 |
538.8450 KRW |
10,394.0121 AKT |
538.0000 KRW |
536.0000 KRW |
543.0000 KRW |
543.0000 KRW |
| 2025-12-23 |
554.9673 KRW |
45,494.0247 AKT |
548.0000 KRW |
545.0000 KRW |
561.0000 KRW |
556.0000 KRW |
| 2025-12-22 |
561.9854 KRW |
42,538.2028 AKT |
563.0000 KRW |
553.0000 KRW |
570.0000 KRW |
553.0000 KRW |
| 2025-12-21 |
538.7956 KRW |
33,847.2113 AKT |
539.0000 KRW |
536.0000 KRW |
541.0000 KRW |
541.0000 KRW |
| 2025-12-20 |
557.9981 KRW |
24,708.4817 AKT |
560.0000 KRW |
555.0000 KRW |
561.0000 KRW |
559.0000 KRW |
| 2025-12-19 |
550.6664 KRW |
61,203.9499 AKT |
547.0000 KRW |
546.0000 KRW |
564.0000 KRW |
561.0000 KRW |
| 2025-12-18 |
537.0560 KRW |
109,118.0532 AKT |
548.0000 KRW |
520.0000 KRW |
558.0000 KRW |
531.0000 KRW |
| 2025-12-17 |
584.0239 KRW |
109,686.5173 AKT |
596.0000 KRW |
566.0000 KRW |
604.0000 KRW |
571.0000 KRW |
| 2025-12-16 |
593.5938 KRW |
34,826.0327 AKT |
594.0000 KRW |
591.0000 KRW |
598.0000 KRW |
593.0000 KRW |