Identifier on Bithumb: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-29 |
1,905.9351 KRW |
32,037.4169 AKT |
1,908.0000 KRW |
1,884.0000 KRW |
1,929.0000 KRW |
1,888.0000 KRW |
| 2025-04-28 |
1,777.5204 KRW |
33,996.9125 AKT |
1,781.0000 KRW |
1,750.0000 KRW |
1,822.0000 KRW |
1,816.0000 KRW |
| 2025-04-27 |
1,754.9852 KRW |
16,619.1454 AKT |
1,767.0000 KRW |
1,743.0000 KRW |
1,775.0000 KRW |
1,763.0000 KRW |
| 2025-04-26 |
1,838.5863 KRW |
19,743.7287 AKT |
1,813.0000 KRW |
1,813.0000 KRW |
1,883.0000 KRW |
1,863.0000 KRW |
| 2025-04-25 |
1,812.4691 KRW |
64,232.0519 AKT |
1,830.0000 KRW |
1,789.0000 KRW |
1,841.0000 KRW |
1,833.0000 KRW |
| 2025-04-24 |
1,727.5038 KRW |
66,698.1905 AKT |
1,705.0000 KRW |
1,701.0000 KRW |
1,800.0000 KRW |
1,731.0000 KRW |
| 2025-04-23 |
1,725.6795 KRW |
49,175.5317 AKT |
1,701.0000 KRW |
1,672.0000 KRW |
1,749.0000 KRW |
1,735.0000 KRW |
| 2025-04-22 |
1,630.3568 KRW |
40,240.2093 AKT |
1,630.0000 KRW |
1,612.0000 KRW |
1,667.0000 KRW |
1,655.0000 KRW |
| 2025-04-21 |
1,572.6022 KRW |
33,407.9443 AKT |
1,610.0000 KRW |
1,550.0000 KRW |
1,616.0000 KRW |
1,564.0000 KRW |
| 2025-04-20 |
1,525.1034 KRW |
25,462.9910 AKT |
1,515.0000 KRW |
1,503.0000 KRW |
1,553.0000 KRW |
1,532.0000 KRW |
| 2025-04-19 |
1,536.9480 KRW |
53,946.9284 AKT |
1,539.0000 KRW |
1,518.0000 KRW |
1,553.0000 KRW |
1,540.0000 KRW |
| 2025-04-18 |
1,525.3058 KRW |
27,961.1182 AKT |
1,537.0000 KRW |
1,518.0000 KRW |
1,543.0000 KRW |
1,527.0000 KRW |
| 2025-04-17 |
1,499.3384 KRW |
40,336.5204 AKT |
1,488.0000 KRW |
1,482.0000 KRW |
1,531.0000 KRW |
1,488.0000 KRW |
| 2025-04-16 |
1,511.4069 KRW |
22,661.1327 AKT |
1,525.0000 KRW |
1,480.0000 KRW |
1,538.0000 KRW |
1,512.0000 KRW |
| 2025-04-15 |
1,557.2388 KRW |
31,490.2189 AKT |
1,580.0000 KRW |
1,530.0000 KRW |
1,580.0000 KRW |
1,553.0000 KRW |
| 2025-04-14 |
1,635.7559 KRW |
62,675.1110 AKT |
1,655.0000 KRW |
1,607.0000 KRW |
1,661.0000 KRW |
1,634.0000 KRW |
| 2025-04-13 |
1,566.7949 KRW |
110,449.3725 AKT |
1,610.0000 KRW |
1,512.0000 KRW |
1,624.0000 KRW |
1,524.0000 KRW |
| 2025-04-12 |
1,675.9955 KRW |
91,010.8062 AKT |
1,653.0000 KRW |
1,650.0000 KRW |
1,704.0000 KRW |
1,683.0000 KRW |
| 2025-04-11 |
1,545.1559 KRW |
13,162.8782 AKT |
1,524.0000 KRW |
1,522.0000 KRW |
1,580.0000 KRW |
1,575.0000 KRW |
| 2025-04-10 |
1,489.4245 KRW |
93,137.6534 AKT |
1,394.0000 KRW |
1,394.0000 KRW |
1,530.0000 KRW |
1,471.0000 KRW |
| 2025-04-09 |
1,478.9225 KRW |
46,750.5573 AKT |
1,394.0000 KRW |
1,394.0000 KRW |
1,526.0000 KRW |
1,514.0000 KRW |
| 2025-04-08 |
1,412.3641 KRW |
45,996.5488 AKT |
1,440.0000 KRW |
1,368.0000 KRW |
1,451.0000 KRW |
1,383.0000 KRW |
| 2025-04-07 |
1,414.3839 KRW |
47,882.2016 AKT |
1,426.0000 KRW |
1,393.0000 KRW |
1,462.0000 KRW |
1,451.0000 KRW |
| 2025-04-06 |
1,488.1350 KRW |
132,380.1693 AKT |
1,557.0000 KRW |
1,440.0000 KRW |
1,563.0000 KRW |
1,454.0000 KRW |
| 2025-04-05 |
1,598.3805 KRW |
26,214.9549 AKT |
1,598.0000 KRW |
1,590.0000 KRW |
1,610.0000 KRW |
1,596.0000 KRW |
| 2025-04-04 |
1,653.3138 KRW |
60,368.9459 AKT |
1,651.0000 KRW |
1,639.0000 KRW |
1,685.0000 KRW |
1,647.0000 KRW |
| 2025-04-03 |
1,683.1264 KRW |
15,014.9683 AKT |
1,629.0000 KRW |
1,629.0000 KRW |
1,719.0000 KRW |
1,715.0000 KRW |
| 2025-04-02 |
1,838.4192 KRW |
189,468.5240 AKT |
1,845.0000 KRW |
1,708.0000 KRW |
1,923.0000 KRW |
1,711.0000 KRW |
| 2025-04-01 |
1,796.6727 KRW |
79,232.9270 AKT |
1,772.0000 KRW |
1,769.0000 KRW |
1,825.0000 KRW |
1,825.0000 KRW |
| 2025-03-31 |
1,743.5037 KRW |
21,505.8386 AKT |
1,775.0000 KRW |
1,718.0000 KRW |
1,786.0000 KRW |
1,741.0000 KRW |
| 2025-03-30 |
1,803.1694 KRW |
25,014.3575 AKT |
1,805.0000 KRW |
1,780.0000 KRW |
1,828.0000 KRW |
1,815.0000 KRW |
| 2025-03-29 |
1,791.0366 KRW |
30,781.7682 AKT |
1,820.0000 KRW |
1,767.0000 KRW |
1,828.0000 KRW |
1,777.0000 KRW |
| 2025-03-28 |
1,893.4274 KRW |
43,723.1575 AKT |
1,888.0000 KRW |
1,870.0000 KRW |
1,916.0000 KRW |
1,915.0000 KRW |
| 2025-03-27 |
2,122.3751 KRW |
55,371.9670 AKT |
2,152.0000 KRW |
2,093.0000 KRW |
2,156.0000 KRW |
2,100.0000 KRW |
| 2025-03-26 |
2,033.2530 KRW |
131,821.3141 AKT |
2,028.0000 KRW |
2,015.0000 KRW |
2,053.0000 KRW |
2,025.0000 KRW |
| 2025-03-25 |
2,112.9550 KRW |
49,793.0637 AKT |
2,104.0000 KRW |
2,094.0000 KRW |
2,144.0000 KRW |
2,094.0000 KRW |
| 2025-03-24 |
2,122.2531 KRW |
43,583.6766 AKT |
2,125.0000 KRW |
2,103.0000 KRW |
2,153.0000 KRW |
2,152.0000 KRW |
| 2025-03-23 |
2,013.9207 KRW |
970,318.2643 AKT |
1,894.0000 KRW |
1,873.0000 KRW |
2,138.0000 KRW |
1,966.0000 KRW |
| 2025-03-22 |
1,940.0242 KRW |
177,188.7756 AKT |
1,894.0000 KRW |
1,873.0000 KRW |
1,981.0000 KRW |
1,958.0000 KRW |
| 2025-03-21 |
1,764.2500 KRW |
22,478.3903 AKT |
1,737.0000 KRW |
1,737.0000 KRW |
1,787.0000 KRW |
1,787.0000 KRW |
| 2025-03-20 |
1,779.5518 KRW |
93,197.4536 AKT |
1,798.0000 KRW |
1,757.0000 KRW |
1,828.0000 KRW |
1,763.0000 KRW |
| 2025-03-19 |
1,791.2915 KRW |
100,703.0295 AKT |
1,811.0000 KRW |
1,761.0000 KRW |
1,823.0000 KRW |
1,783.0000 KRW |
| 2025-03-18 |
1,834.8775 KRW |
19,131.7814 AKT |
1,844.0000 KRW |
1,817.0000 KRW |
1,854.0000 KRW |
1,854.0000 KRW |
| 2025-03-17 |
1,932.5467 KRW |
38,739.6453 AKT |
1,909.0000 KRW |
1,903.0000 KRW |
1,950.0000 KRW |
1,928.0000 KRW |
| 2025-03-16 |
1,926.2929 KRW |
74,405.7006 AKT |
1,932.0000 KRW |
1,904.0000 KRW |
1,961.0000 KRW |
1,904.0000 KRW |
| 2025-03-15 |
1,995.6946 KRW |
54,752.6831 AKT |
1,966.0000 KRW |
1,964.0000 KRW |
2,015.0000 KRW |
2,008.0000 KRW |