Identifier on Bithumb: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-14 |
2,035.9135 KRW |
73,082.2202 AKT |
2,029.0000 KRW |
2,005.0000 KRW |
2,060.0000 KRW |
2,020.0000 KRW |
| 2025-03-13 |
2,009.1355 KRW |
197,485.9706 AKT |
2,030.0000 KRW |
1,970.0000 KRW |
2,059.0000 KRW |
2,059.0000 KRW |
| 2025-03-12 |
2,009.4867 KRW |
549,785.2687 AKT |
2,044.0000 KRW |
1,943.0000 KRW |
2,066.0000 KRW |
1,962.0000 KRW |
| 2025-03-11 |
1,770.5734 KRW |
102,838.4129 AKT |
1,714.0000 KRW |
1,711.0000 KRW |
1,826.0000 KRW |
1,792.0000 KRW |
| 2025-03-10 |
1,624.3149 KRW |
73,198.4369 AKT |
1,650.0000 KRW |
1,556.0000 KRW |
1,700.0000 KRW |
1,604.0000 KRW |
| 2025-03-09 |
1,728.9979 KRW |
68,013.7002 AKT |
1,836.0000 KRW |
1,637.0000 KRW |
1,840.0000 KRW |
1,642.0000 KRW |
| 2025-03-08 |
1,952.5583 KRW |
9,257.3527 AKT |
1,962.0000 KRW |
1,921.0000 KRW |
1,979.0000 KRW |
1,957.0000 KRW |
| 2025-03-07 |
2,072.8620 KRW |
15,924.4763 AKT |
2,092.0000 KRW |
2,024.0000 KRW |
2,099.0000 KRW |
2,034.0000 KRW |
| 2025-03-06 |
2,020.3002 KRW |
12,581.8254 AKT |
2,094.0000 KRW |
1,996.0000 KRW |
2,120.0000 KRW |
2,011.0000 KRW |
| 2025-03-05 |
2,074.2649 KRW |
5,652.6117 AKT |
2,097.0000 KRW |
2,045.0000 KRW |
2,131.0000 KRW |
2,104.0000 KRW |
| 2025-03-04 |
2,007.9096 KRW |
120,916.3748 AKT |
1,969.0000 KRW |
1,903.0000 KRW |
2,090.0000 KRW |
2,048.0000 KRW |
| 2025-03-03 |
2,316.9871 KRW |
59,394.4677 AKT |
2,411.0000 KRW |
2,200.0000 KRW |
2,434.0000 KRW |
2,238.0000 KRW |
| 2025-03-02 |
2,527.7342 KRW |
81,258.0166 AKT |
2,351.0000 KRW |
2,351.0000 KRW |
2,653.0000 KRW |
2,607.0000 KRW |
| 2025-03-01 |
2,369.6969 KRW |
26,206.0814 AKT |
2,339.0000 KRW |
2,339.0000 KRW |
2,416.0000 KRW |
2,388.0000 KRW |
| 2025-02-28 |
2,374.4156 KRW |
12,289.9754 AKT |
2,340.0000 KRW |
2,340.0000 KRW |
2,403.0000 KRW |
2,378.0000 KRW |
| 2025-02-27 |
2,342.7106 KRW |
215,320.4883 AKT |
2,321.0000 KRW |
2,193.0000 KRW |
2,444.0000 KRW |
2,356.0000 KRW |
| 2025-02-26 |
2,273.2876 KRW |
60,142.8445 AKT |
2,321.0000 KRW |
2,193.0000 KRW |
2,347.0000 KRW |
2,297.0000 KRW |
| 2025-02-25 |
2,260.9621 KRW |
49,680.8996 AKT |
2,219.0000 KRW |
2,196.0000 KRW |
2,361.0000 KRW |
2,344.0000 KRW |
| 2025-02-24 |
2,455.5409 KRW |
66,526.9083 AKT |
2,475.0000 KRW |
2,407.0000 KRW |
2,516.0000 KRW |
2,443.0000 KRW |
| 2025-02-23 |
2,679.1403 KRW |
13,569.7725 AKT |
2,688.0000 KRW |
2,645.0000 KRW |
2,715.0000 KRW |
2,652.0000 KRW |
| 2025-02-22 |
2,687.4581 KRW |
33,693.2086 AKT |
2,681.0000 KRW |
2,661.0000 KRW |
2,721.0000 KRW |
2,687.0000 KRW |
| 2025-02-21 |
2,660.2352 KRW |
64,345.8003 AKT |
2,819.0000 KRW |
2,581.0000 KRW |
2,834.0000 KRW |
2,652.0000 KRW |
| 2025-02-20 |
2,764.1829 KRW |
24,689.9980 AKT |
2,726.0000 KRW |
2,717.0000 KRW |
2,793.0000 KRW |
2,766.0000 KRW |
| 2025-02-19 |
2,590.5621 KRW |
13,873.7232 AKT |
2,619.0000 KRW |
2,575.0000 KRW |
2,621.0000 KRW |
2,599.0000 KRW |
| 2025-02-18 |
2,586.5022 KRW |
25,211.3199 AKT |
2,634.0000 KRW |
2,540.0000 KRW |
2,638.0000 KRW |
2,567.0000 KRW |
| 2025-02-17 |
2,832.2221 KRW |
45,702.1443 AKT |
2,892.0000 KRW |
2,785.0000 KRW |
2,905.0000 KRW |
2,811.0000 KRW |
| 2025-02-16 |
2,869.5008 KRW |
32,043.1166 AKT |
2,875.0000 KRW |
2,845.0000 KRW |
2,888.0000 KRW |
2,849.0000 KRW |
| 2025-02-15 |
2,864.9167 KRW |
9,142.0393 AKT |
2,854.0000 KRW |
2,835.0000 KRW |
2,884.0000 KRW |
2,867.0000 KRW |
| 2025-02-14 |
2,896.7088 KRW |
54,604.8884 AKT |
2,932.0000 KRW |
2,866.0000 KRW |
2,932.0000 KRW |
2,913.0000 KRW |
| 2025-02-13 |
2,886.0025 KRW |
77,589.2768 AKT |
2,863.0000 KRW |
2,846.0000 KRW |
2,945.0000 KRW |
2,881.0000 KRW |
| 2025-02-12 |
2,895.2706 KRW |
22,985.1319 AKT |
2,819.0000 KRW |
2,801.0000 KRW |
2,985.0000 KRW |
2,975.0000 KRW |
| 2025-02-11 |
2,921.5385 KRW |
44,348.3677 AKT |
3,011.0000 KRW |
2,861.0000 KRW |
3,026.0000 KRW |
2,927.0000 KRW |
| 2025-02-10 |
2,940.5209 KRW |
18,661.7417 AKT |
2,971.0000 KRW |
2,903.0000 KRW |
2,979.0000 KRW |
2,959.0000 KRW |
| 2025-02-09 |
2,913.8040 KRW |
37,982.6721 AKT |
2,956.0000 KRW |
2,861.0000 KRW |
3,014.0000 KRW |
2,927.0000 KRW |
| 2025-02-08 |
2,998.3750 KRW |
31,710.3033 AKT |
2,994.0000 KRW |
2,956.0000 KRW |
3,053.0000 KRW |
3,029.0000 KRW |
| 2025-02-07 |
3,033.3148 KRW |
38,183.7620 AKT |
3,154.0000 KRW |
2,903.0000 KRW |
3,154.0000 KRW |
2,915.0000 KRW |
| 2025-02-06 |
2,931.2647 KRW |
97,545.2667 AKT |
2,997.0000 KRW |
2,880.0000 KRW |
3,010.0000 KRW |
2,923.0000 KRW |
| 2025-02-05 |
3,182.5241 KRW |
78,889.8278 AKT |
3,260.0000 KRW |
3,112.0000 KRW |
3,302.0000 KRW |
3,133.0000 KRW |
| 2025-02-04 |
3,406.9086 KRW |
98,955.9364 AKT |
3,468.0000 KRW |
3,274.0000 KRW |
3,550.0000 KRW |
3,320.0000 KRW |
| 2025-02-03 |
3,367.6359 KRW |
97,688.8446 AKT |
3,061.0000 KRW |
3,061.0000 KRW |
3,637.0000 KRW |
3,551.0000 KRW |
| 2025-02-02 |
3,284.0922 KRW |
175,730.9050 AKT |
3,476.0000 KRW |
3,062.0000 KRW |
3,476.0000 KRW |
3,186.0000 KRW |
| 2025-02-01 |
3,775.0522 KRW |
12,950.2439 AKT |
3,843.0000 KRW |
3,695.0000 KRW |
3,852.0000 KRW |
3,712.0000 KRW |
| 2025-01-31 |
4,070.6612 KRW |
62,571.7961 AKT |
4,036.0000 KRW |
3,996.0000 KRW |
4,145.0000 KRW |
3,996.0000 KRW |
| 2025-01-30 |
4,018.7081 KRW |
56,536.9242 AKT |
3,997.0000 KRW |
3,917.0000 KRW |
4,078.0000 KRW |
3,918.0000 KRW |
| 2025-01-29 |
3,844.6300 KRW |
73,943.8793 AKT |
3,805.0000 KRW |
3,746.0000 KRW |
3,969.0000 KRW |
3,900.0000 KRW |
| 2025-01-28 |
3,855.7535 KRW |
105,032.7051 AKT |
3,787.0000 KRW |
3,737.0000 KRW |
3,944.0000 KRW |
3,766.0000 KRW |
| 2025-01-27 |
3,853.4113 KRW |
53,528.4136 AKT |
3,922.0000 KRW |
3,794.0000 KRW |
3,974.0000 KRW |
3,831.0000 KRW |
| 2025-01-26 |
4,188.6002 KRW |
89,536.7954 AKT |
4,175.0000 KRW |
4,129.0000 KRW |
4,343.0000 KRW |
4,129.0000 KRW |
| 2025-01-25 |
4,149.8459 KRW |
12,199.4952 AKT |
4,131.0000 KRW |
4,131.0000 KRW |
4,180.0000 KRW |
4,170.0000 KRW |