Identifier on Bithumb: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
1,148.0547 KRW |
594,515.2901 AKT |
1,158.0000 KRW |
1,128.0000 KRW |
1,171.0000 KRW |
1,147.0000 KRW |
| 2025-10-26 |
1,289.6514 KRW |
1,642,144.8725 AKT |
1,298.0000 KRW |
1,254.0000 KRW |
1,323.0000 KRW |
1,260.0000 KRW |
| 2025-10-25 |
961.0796 KRW |
37,888.3092 AKT |
950.0000 KRW |
950.0000 KRW |
972.0000 KRW |
958.0000 KRW |
| 2025-10-24 |
944.1426 KRW |
38,211.8725 AKT |
945.0000 KRW |
935.0000 KRW |
965.0000 KRW |
961.0000 KRW |
| 2025-10-23 |
968.7177 KRW |
14,386.6830 AKT |
970.0000 KRW |
953.0000 KRW |
976.0000 KRW |
954.0000 KRW |
| 2025-10-22 |
959.6814 KRW |
100,281.4815 AKT |
998.0000 KRW |
921.0000 KRW |
1,001.0000 KRW |
930.0000 KRW |
| 2025-10-21 |
1,047.3627 KRW |
49,044.3620 AKT |
1,052.0000 KRW |
1,005.0000 KRW |
1,060.0000 KRW |
1,012.0000 KRW |
| 2025-10-20 |
1,031.3615 KRW |
32,256.7503 AKT |
1,054.0000 KRW |
1,017.0000 KRW |
1,055.0000 KRW |
1,044.0000 KRW |
| 2025-10-19 |
1,055.2993 KRW |
31,784.2583 AKT |
1,055.0000 KRW |
1,040.0000 KRW |
1,078.0000 KRW |
1,055.0000 KRW |
| 2025-10-18 |
1,025.3486 KRW |
8,059.1997 AKT |
1,027.0000 KRW |
1,014.0000 KRW |
1,036.0000 KRW |
1,036.0000 KRW |
| 2025-10-17 |
1,049.8590 KRW |
47,440.2071 AKT |
1,037.0000 KRW |
1,031.0000 KRW |
1,063.0000 KRW |
1,036.0000 KRW |
| 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 |