Identifier on Bithumb: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
1,676.2291 KRW |
35,587.7639 AKT |
1,680.0000 KRW |
1,663.0000 KRW |
1,689.0000 KRW |
1,666.0000 KRW |
| 2025-08-26 |
1,629.4528 KRW |
22,147.2862 AKT |
1,632.0000 KRW |
1,615.0000 KRW |
1,639.0000 KRW |
1,627.0000 KRW |
| 2025-08-25 |
1,570.9963 KRW |
83,847.9563 AKT |
1,624.0000 KRW |
1,546.0000 KRW |
1,627.0000 KRW |
1,561.0000 KRW |
| 2025-08-24 |
1,665.1262 KRW |
53,544.6421 AKT |
1,651.0000 KRW |
1,642.0000 KRW |
1,704.0000 KRW |
1,661.0000 KRW |
| 2025-08-23 |
1,682.2628 KRW |
5,864.3071 AKT |
1,687.0000 KRW |
1,671.0000 KRW |
1,693.0000 KRW |
1,681.0000 KRW |
| 2025-08-22 |
1,717.3489 KRW |
36,734.2126 AKT |
1,696.0000 KRW |
1,691.0000 KRW |
1,730.0000 KRW |
1,725.0000 KRW |
| 2025-08-21 |
1,654.5643 KRW |
6,066.5553 AKT |
1,656.0000 KRW |
1,642.0000 KRW |
1,671.0000 KRW |
1,655.0000 KRW |
| 2025-08-20 |
1,707.9049 KRW |
16,397.8574 AKT |
1,682.0000 KRW |
1,682.0000 KRW |
1,800.0000 KRW |
1,717.0000 KRW |
| 2025-08-19 |
1,655.5857 KRW |
31,273.9552 AKT |
1,673.0000 KRW |
1,635.0000 KRW |
1,686.0000 KRW |
1,645.0000 KRW |
| 2025-08-18 |
1,744.9989 KRW |
16,199.0994 AKT |
1,749.0000 KRW |
1,725.0000 KRW |
1,762.0000 KRW |
1,749.0000 KRW |
| 2025-08-17 |
1,837.1403 KRW |
24,100.0214 AKT |
1,837.0000 KRW |
1,807.0000 KRW |
1,862.0000 KRW |
1,821.0000 KRW |
| 2025-08-16 |
1,810.2625 KRW |
1,985.2107 AKT |
1,808.0000 KRW |
1,801.0000 KRW |
1,818.0000 KRW |
1,818.0000 KRW |
| 2025-08-15 |
1,766.6794 KRW |
75,465.9185 AKT |
1,764.0000 KRW |
1,742.0000 KRW |
1,807.0000 KRW |
1,787.0000 KRW |
| 2025-08-14 |
1,838.5515 KRW |
73,853.8025 AKT |
1,871.0000 KRW |
1,797.0000 KRW |
1,878.0000 KRW |
1,797.0000 KRW |
| 2025-08-13 |
1,808.1219 KRW |
74,980.8334 AKT |
1,810.0000 KRW |
1,794.0000 KRW |
1,819.0000 KRW |
1,809.0000 KRW |
| 2025-08-12 |
1,768.5948 KRW |
95,284.6463 AKT |
1,748.0000 KRW |
1,745.0000 KRW |
1,783.0000 KRW |
1,776.0000 KRW |
| 2025-08-11 |
1,764.5574 KRW |
80,202.1546 AKT |
1,747.0000 KRW |
1,736.0000 KRW |
1,779.0000 KRW |
1,762.0000 KRW |
| 2025-08-10 |
1,759.1764 KRW |
47,060.3873 AKT |
1,750.0000 KRW |
1,748.0000 KRW |
1,783.0000 KRW |
1,759.0000 KRW |
| 2025-08-09 |
1,774.8370 KRW |
63,061.2875 AKT |
1,769.0000 KRW |
1,761.0000 KRW |
1,797.0000 KRW |
1,770.0000 KRW |
| 2025-08-08 |
1,728.5478 KRW |
87,502.4254 AKT |
1,714.0000 KRW |
1,699.0000 KRW |
1,747.0000 KRW |
1,747.0000 KRW |
| 2025-08-07 |
1,639.4621 KRW |
98,444.8643 AKT |
1,631.0000 KRW |
1,614.0000 KRW |
1,661.0000 KRW |
1,659.0000 KRW |
| 2025-08-06 |
1,617.3426 KRW |
47,306.8205 AKT |
1,614.0000 KRW |
1,611.0000 KRW |
1,626.0000 KRW |
1,615.0000 KRW |
| 2025-08-05 |
1,609.7207 KRW |
57,686.6133 AKT |
1,622.0000 KRW |
1,587.0000 KRW |
1,627.0000 KRW |
1,613.0000 KRW |
| 2025-08-04 |
1,663.4158 KRW |
57,261.7957 AKT |
1,651.0000 KRW |
1,651.0000 KRW |
1,690.0000 KRW |
1,688.0000 KRW |
| 2025-08-03 |
1,641.0397 KRW |
23,401.9065 AKT |
1,630.0000 KRW |
1,628.0000 KRW |
1,654.0000 KRW |
1,650.0000 KRW |
| 2025-08-02 |
1,592.5632 KRW |
129,833.7300 AKT |
1,611.0000 KRW |
1,569.0000 KRW |
1,617.0000 KRW |
1,590.0000 KRW |
| 2025-08-01 |
1,633.8816 KRW |
84,149.2774 AKT |
1,654.0000 KRW |
1,606.0000 KRW |
1,663.0000 KRW |
1,622.0000 KRW |
| 2025-07-31 |
1,714.1600 KRW |
38,485.9456 AKT |
1,711.0000 KRW |
1,696.0000 KRW |
1,729.0000 KRW |
1,696.0000 KRW |
| 2025-07-30 |
1,724.1886 KRW |
59,698.6902 AKT |
1,733.0000 KRW |
1,687.0000 KRW |
1,749.0000 KRW |
1,710.0000 KRW |
| 2025-07-29 |
1,771.1403 KRW |
31,682.0234 AKT |
1,788.0000 KRW |
1,750.0000 KRW |
1,807.0000 KRW |
1,799.0000 KRW |
| 2025-07-28 |
1,832.7769 KRW |
78,743.6282 AKT |
1,869.0000 KRW |
1,793.0000 KRW |
1,876.0000 KRW |
1,807.0000 KRW |
| 2025-07-27 |
1,927.3263 KRW |
13,385.0565 AKT |
1,900.0000 KRW |
1,900.0000 KRW |
1,945.0000 KRW |
1,942.0000 KRW |
| 2025-07-26 |
1,874.8943 KRW |
27,225.7675 AKT |
1,869.0000 KRW |
1,853.0000 KRW |
1,907.0000 KRW |
1,874.0000 KRW |
| 2025-07-25 |
1,817.2887 KRW |
18,279.7702 AKT |
1,806.0000 KRW |
1,791.0000 KRW |
1,839.0000 KRW |
1,839.0000 KRW |
| 2025-07-24 |
1,869.4414 KRW |
35,288.3610 AKT |
1,885.0000 KRW |
1,841.0000 KRW |
1,890.0000 KRW |
1,852.0000 KRW |
| 2025-07-23 |
1,855.9526 KRW |
124,687.3740 AKT |
1,888.0000 KRW |
1,814.0000 KRW |
1,903.0000 KRW |
1,868.0000 KRW |
| 2025-07-22 |
1,996.7207 KRW |
54,119.1210 AKT |
1,985.0000 KRW |
1,970.0000 KRW |
2,035.0000 KRW |
2,031.0000 KRW |
| 2025-07-21 |
2,077.1487 KRW |
91,527.2034 AKT |
2,099.0000 KRW |
2,041.0000 KRW |
2,100.0000 KRW |
2,083.0000 KRW |
| 2025-07-20 |
2,029.5415 KRW |
168,008.9782 AKT |
2,003.0000 KRW |
2,000.0000 KRW |
2,055.0000 KRW |
2,030.0000 KRW |