Identifier on Bithumb: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1,109.4785 KRW |
31,761.2619 AKT |
1,137.0000 KRW |
1,085.0000 KRW |
1,139.0000 KRW |
1,096.0000 KRW |
| 2025-10-15 |
1,150.1091 KRW |
38,059.2373 AKT |
1,180.0000 KRW |
1,137.0000 KRW |
1,180.0000 KRW |
1,137.0000 KRW |
| 2025-10-14 |
1,196.2054 KRW |
16,457.4731 AKT |
1,179.0000 KRW |
1,174.0000 KRW |
1,220.0000 KRW |
1,212.0000 KRW |
| 2025-10-13 |
1,254.9832 KRW |
35,175.0412 AKT |
1,244.0000 KRW |
1,237.0000 KRW |
1,276.0000 KRW |
1,271.0000 KRW |
| 2025-10-12 |
1,177.9549 KRW |
76,366.9761 AKT |
1,145.0000 KRW |
1,143.0000 KRW |
1,204.0000 KRW |
1,194.0000 KRW |
| 2025-10-11 |
1,148.0214 KRW |
16,758.8817 AKT |
1,152.0000 KRW |
1,134.0000 KRW |
1,167.0000 KRW |
1,134.0000 KRW |
| 2025-10-10 |
1,419.6099 KRW |
36,079.2624 AKT |
1,448.0000 KRW |
1,401.0000 KRW |
1,448.0000 KRW |
1,405.0000 KRW |
| 2025-10-09 |
1,441.8293 KRW |
18,376.2541 AKT |
1,436.0000 KRW |
1,428.0000 KRW |
1,451.0000 KRW |
1,438.0000 KRW |
| 2025-10-08 |
1,475.5920 KRW |
12,745.1806 AKT |
1,473.0000 KRW |
1,470.0000 KRW |
1,486.0000 KRW |
1,474.0000 KRW |
| 2025-10-07 |
1,483.8011 KRW |
36,480.3177 AKT |
1,482.0000 KRW |
1,460.0000 KRW |
1,515.0000 KRW |
1,475.0000 KRW |
| 2025-10-06 |
1,519.2335 KRW |
27,158.6763 AKT |
1,514.0000 KRW |
1,506.0000 KRW |
1,538.0000 KRW |
1,510.0000 KRW |
| 2025-10-05 |
1,472.9936 KRW |
8,534.7539 AKT |
1,494.0000 KRW |
1,464.0000 KRW |
1,495.0000 KRW |
1,467.0000 KRW |
| 2025-10-04 |
1,480.3843 KRW |
2,286.6261 AKT |
1,481.0000 KRW |
1,472.0000 KRW |
1,482.0000 KRW |
1,472.0000 KRW |
| 2025-10-03 |
1,506.6200 KRW |
31,322.4030 AKT |
1,494.0000 KRW |
1,494.0000 KRW |
1,527.0000 KRW |
1,515.0000 KRW |
| 2025-10-02 |
1,488.9547 KRW |
11,675.5071 AKT |
1,472.0000 KRW |
1,470.0000 KRW |
1,520.0000 KRW |
1,490.0000 KRW |
| 2025-10-01 |
1,463.7491 KRW |
33,508.4839 AKT |
1,478.0000 KRW |
1,457.0000 KRW |
1,480.0000 KRW |
1,460.0000 KRW |
| 2025-09-30 |
1,416.8380 KRW |
92,484.9762 AKT |
1,426.0000 KRW |
1,406.0000 KRW |
1,442.0000 KRW |
1,433.0000 KRW |
| 2025-09-29 |
1,465.5818 KRW |
27,844.1265 AKT |
1,450.0000 KRW |
1,435.0000 KRW |
1,496.0000 KRW |
1,486.0000 KRW |
| 2025-09-28 |
1,434.5216 KRW |
1,837.0094 AKT |
1,429.0000 KRW |
1,427.0000 KRW |
1,441.0000 KRW |
1,438.0000 KRW |
| 2025-09-27 |
1,445.3881 KRW |
1,516.8945 AKT |
1,445.0000 KRW |
1,439.0000 KRW |
1,450.0000 KRW |
1,439.0000 KRW |
| 2025-09-26 |
1,443.4808 KRW |
13,791.2025 AKT |
1,432.0000 KRW |
1,432.0000 KRW |
1,450.0000 KRW |
1,445.0000 KRW |
| 2025-09-25 |
1,404.1555 KRW |
36,684.2954 AKT |
1,419.0000 KRW |
1,389.0000 KRW |
1,419.0000 KRW |
1,402.0000 KRW |
| 2025-09-24 |
1,478.1622 KRW |
3,884.0905 AKT |
1,484.0000 KRW |
1,464.0000 KRW |
1,487.0000 KRW |
1,464.0000 KRW |
| 2025-09-23 |
1,469.8182 KRW |
55,425.9936 AKT |
1,477.0000 KRW |
1,445.0000 KRW |
1,501.0000 KRW |
1,458.0000 KRW |
| 2025-09-22 |
1,463.2296 KRW |
41,679.3861 AKT |
1,489.0000 KRW |
1,442.0000 KRW |
1,489.0000 KRW |
1,477.0000 KRW |
| 2025-09-21 |
1,571.0582 KRW |
28,186.7109 AKT |
1,581.0000 KRW |
1,564.0000 KRW |
1,583.0000 KRW |
1,570.0000 KRW |
| 2025-09-20 |
1,611.4259 KRW |
9,153.2209 AKT |
1,610.0000 KRW |
1,594.0000 KRW |
1,626.0000 KRW |
1,603.0000 KRW |
| 2025-09-19 |
1,579.3192 KRW |
9,900.8475 AKT |
1,592.0000 KRW |
1,569.0000 KRW |
1,593.0000 KRW |
1,573.0000 KRW |
| 2025-09-18 |
1,640.2349 KRW |
30,570.7858 AKT |
1,638.0000 KRW |
1,634.0000 KRW |
1,649.0000 KRW |
1,639.0000 KRW |
| 2025-09-17 |
1,584.7203 KRW |
25,873.7393 AKT |
1,569.0000 KRW |
1,564.0000 KRW |
1,610.0000 KRW |
1,602.0000 KRW |
| 2025-09-16 |
1,587.4444 KRW |
12,238.4686 AKT |
1,579.0000 KRW |
1,579.0000 KRW |
1,596.0000 KRW |
1,596.0000 KRW |
| 2025-09-15 |
1,572.8744 KRW |
51,242.9358 AKT |
1,578.0000 KRW |
1,570.0000 KRW |
1,586.0000 KRW |
1,582.0000 KRW |
| 2025-09-14 |
1,628.5194 KRW |
47,452.2328 AKT |
1,617.0000 KRW |
1,610.0000 KRW |
1,648.0000 KRW |
1,635.0000 KRW |
| 2025-09-13 |
1,675.7072 KRW |
31,224.4885 AKT |
1,681.0000 KRW |
1,652.0000 KRW |
1,694.0000 KRW |
1,678.0000 KRW |
| 2025-09-12 |
1,666.7422 KRW |
22,282.4012 AKT |
1,651.0000 KRW |
1,643.0000 KRW |
1,682.0000 KRW |
1,661.0000 KRW |
| 2025-09-11 |
1,639.3984 KRW |
7,623.4647 AKT |
1,632.0000 KRW |
1,632.0000 KRW |
1,646.0000 KRW |
1,646.0000 KRW |
| 2025-09-10 |
1,627.2901 KRW |
5,217.3979 AKT |
1,628.0000 KRW |
1,610.0000 KRW |
1,638.0000 KRW |
1,625.0000 KRW |
| 2025-09-09 |
1,598.7166 KRW |
30,316.4003 AKT |
1,609.0000 KRW |
1,585.0000 KRW |
1,609.0000 KRW |
1,585.0000 KRW |
| 2025-09-08 |
1,595.7404 KRW |
117,862.5638 AKT |
1,573.0000 KRW |
1,573.0000 KRW |
1,622.0000 KRW |
1,620.0000 KRW |
| 2025-09-07 |
1,526.6775 KRW |
24,299.0767 AKT |
1,540.0000 KRW |
1,519.0000 KRW |
1,544.0000 KRW |
1,527.0000 KRW |
| 2025-09-06 |
1,530.4211 KRW |
9,092.9378 AKT |
1,536.0000 KRW |
1,525.0000 KRW |
1,538.0000 KRW |
1,531.0000 KRW |
| 2025-09-05 |
1,544.1347 KRW |
25,398.4771 AKT |
1,519.0000 KRW |
1,515.0000 KRW |
1,579.0000 KRW |
1,559.0000 KRW |
| 2025-09-04 |
1,519.3920 KRW |
12,915.5111 AKT |
1,521.0000 KRW |
1,511.0000 KRW |
1,527.0000 KRW |
1,527.0000 KRW |
| 2025-09-03 |
1,559.2185 KRW |
12,054.8132 AKT |
1,565.0000 KRW |
1,549.0000 KRW |
1,565.0000 KRW |
1,564.0000 KRW |
| 2025-09-02 |
1,533.4815 KRW |
22,689.6410 AKT |
1,549.0000 KRW |
1,517.0000 KRW |
1,549.0000 KRW |
1,549.0000 KRW |
| 2025-09-01 |
1,528.2885 KRW |
17,629.2881 AKT |
1,546.0000 KRW |
1,515.0000 KRW |
1,550.0000 KRW |
1,522.0000 KRW |
| 2025-08-31 |
1,624.9273 KRW |
3,302.6077 AKT |
1,622.0000 KRW |
1,611.0000 KRW |
1,635.0000 KRW |
1,611.0000 KRW |
| 2025-08-30 |
1,625.8299 KRW |
19,762.6081 AKT |
1,620.0000 KRW |
1,615.0000 KRW |
1,630.0000 KRW |
1,620.0000 KRW |
| 2025-08-29 |
1,598.3269 KRW |
13,179.2449 AKT |
1,619.0000 KRW |
1,590.0000 KRW |
1,619.0000 KRW |
1,599.0000 KRW |
| 2025-08-28 |
1,674.6288 KRW |
25,971.5915 AKT |
1,688.0000 KRW |
1,645.0000 KRW |
1,698.0000 KRW |
1,668.0000 KRW |