Identifier on Bithumb: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
1,863.2496 KRW |
37,739.2446 AKT |
1,827.0000 KRW |
1,825.0000 KRW |
1,884.0000 KRW |
1,876.0000 KRW |
| 2025-07-18 |
1,872.5918 KRW |
101,165.7139 AKT |
1,892.0000 KRW |
1,844.0000 KRW |
1,900.0000 KRW |
1,862.0000 KRW |
| 2025-07-17 |
1,857.7450 KRW |
80,788.8896 AKT |
1,881.0000 KRW |
1,824.0000 KRW |
1,884.0000 KRW |
1,882.0000 KRW |
| 2025-07-16 |
1,902.8596 KRW |
51,430.5152 AKT |
1,904.0000 KRW |
1,870.0000 KRW |
1,930.0000 KRW |
1,925.0000 KRW |
| 2025-07-15 |
1,871.4301 KRW |
25,488.6487 AKT |
1,831.0000 KRW |
1,827.0000 KRW |
1,897.0000 KRW |
1,861.0000 KRW |
| 2025-07-14 |
1,866.1260 KRW |
79,380.1781 AKT |
1,868.0000 KRW |
1,840.0000 KRW |
1,882.0000 KRW |
1,868.0000 KRW |
| 2025-07-13 |
1,832.4481 KRW |
125,696.7511 AKT |
1,821.0000 KRW |
1,815.0000 KRW |
1,849.0000 KRW |
1,820.0000 KRW |
| 2025-07-12 |
1,744.4539 KRW |
134,535.0814 AKT |
1,735.0000 KRW |
1,715.0000 KRW |
1,780.0000 KRW |
1,758.0000 KRW |
| 2025-07-11 |
1,663.9431 KRW |
100,427.2282 AKT |
1,676.0000 KRW |
1,635.0000 KRW |
1,689.0000 KRW |
1,663.0000 KRW |
| 2025-07-10 |
1,584.0193 KRW |
76,515.5961 AKT |
1,580.0000 KRW |
1,556.0000 KRW |
1,618.0000 KRW |
1,617.0000 KRW |
| 2025-07-09 |
1,514.3473 KRW |
48,829.7687 AKT |
1,496.0000 KRW |
1,491.0000 KRW |
1,541.0000 KRW |
1,535.0000 KRW |
| 2025-07-08 |
1,459.6364 KRW |
30,171.5678 AKT |
1,445.0000 KRW |
1,439.0000 KRW |
1,472.0000 KRW |
1,461.0000 KRW |
| 2025-07-07 |
1,441.9559 KRW |
9,790.3917 AKT |
1,444.0000 KRW |
1,431.0000 KRW |
1,453.0000 KRW |
1,438.0000 KRW |
| 2025-07-06 |
1,460.4015 KRW |
8,796.0053 AKT |
1,460.0000 KRW |
1,453.0000 KRW |
1,472.0000 KRW |
1,458.0000 KRW |
| 2025-07-05 |
1,494.0312 KRW |
41,569.4038 AKT |
1,506.0000 KRW |
1,479.0000 KRW |
1,509.0000 KRW |
1,491.0000 KRW |
| 2025-07-04 |
1,458.7050 KRW |
73,172.9508 AKT |
1,472.0000 KRW |
1,449.0000 KRW |
1,477.0000 KRW |
1,460.0000 KRW |
| 2025-07-03 |
1,432.6384 KRW |
38,481.4824 AKT |
1,446.0000 KRW |
1,420.0000 KRW |
1,451.0000 KRW |
1,435.0000 KRW |
| 2025-07-02 |
1,430.2126 KRW |
50,154.0327 AKT |
1,406.0000 KRW |
1,400.0000 KRW |
1,468.0000 KRW |
1,436.0000 KRW |
| 2025-07-01 |
1,370.7132 KRW |
42,566.7064 AKT |
1,385.0000 KRW |
1,350.0000 KRW |
1,391.0000 KRW |
1,363.0000 KRW |
| 2025-06-30 |
1,438.8739 KRW |
30,475.3487 AKT |
1,436.0000 KRW |
1,419.0000 KRW |
1,461.0000 KRW |
1,435.0000 KRW |
| 2025-06-29 |
1,476.0367 KRW |
17,587.2032 AKT |
1,481.0000 KRW |
1,467.0000 KRW |
1,496.0000 KRW |
1,496.0000 KRW |
| 2025-06-28 |
1,482.7341 KRW |
9,218.1945 AKT |
1,463.0000 KRW |
1,463.0000 KRW |
1,500.0000 KRW |
1,495.0000 KRW |
| 2025-06-27 |
1,456.0686 KRW |
31,205.8783 AKT |
1,461.0000 KRW |
1,435.0000 KRW |
1,482.0000 KRW |
1,446.0000 KRW |
| 2025-06-26 |
1,438.0133 KRW |
68,771.8787 AKT |
1,463.0000 KRW |
1,410.0000 KRW |
1,463.0000 KRW |
1,429.0000 KRW |
| 2025-06-25 |
1,476.9957 KRW |
41,215.7347 AKT |
1,487.0000 KRW |
1,462.0000 KRW |
1,492.0000 KRW |
1,468.0000 KRW |
| 2025-06-24 |
1,490.3354 KRW |
168,821.0491 AKT |
1,431.0000 KRW |
1,393.0000 KRW |
1,575.0000 KRW |
1,551.0000 KRW |
| 2025-06-23 |
1,425.4450 KRW |
66,103.7534 AKT |
1,431.0000 KRW |
1,393.0000 KRW |
1,506.0000 KRW |
1,506.0000 KRW |
| 2025-06-22 |
1,312.8148 KRW |
72,798.2345 AKT |
1,343.0000 KRW |
1,273.0000 KRW |
1,343.0000 KRW |
1,327.0000 KRW |
| 2025-06-21 |
1,430.8291 KRW |
59,600.3769 AKT |
1,461.0000 KRW |
1,391.0000 KRW |
1,476.0000 KRW |
1,404.0000 KRW |
| 2025-06-20 |
1,495.5905 KRW |
50,882.8580 AKT |
1,530.0000 KRW |
1,468.0000 KRW |
1,530.0000 KRW |
1,513.0000 KRW |
| 2025-06-19 |
1,559.3590 KRW |
12,607.2162 AKT |
1,550.0000 KRW |
1,543.0000 KRW |
1,570.0000 KRW |
1,567.0000 KRW |
| 2025-06-18 |
1,548.0234 KRW |
1,361.1627 AKT |
1,552.0000 KRW |
1,541.0000 KRW |
1,552.0000 KRW |
1,541.0000 KRW |
| 2025-06-17 |
1,643.9091 KRW |
159,564.3265 AKT |
1,724.0000 KRW |
1,581.0000 KRW |
1,736.0000 KRW |
1,595.0000 KRW |
| 2025-06-16 |
1,726.8601 KRW |
15,485.8398 AKT |
1,724.0000 KRW |
1,720.0000 KRW |
1,736.0000 KRW |
1,721.0000 KRW |
| 2025-06-15 |
1,693.2531 KRW |
5,554.8356 AKT |
1,700.0000 KRW |
1,683.0000 KRW |
1,703.0000 KRW |
1,685.0000 KRW |
| 2025-06-14 |
1,685.4495 KRW |
5,805.8591 AKT |
1,693.0000 KRW |
1,680.0000 KRW |
1,693.0000 KRW |
1,688.0000 KRW |
| 2025-06-13 |
1,701.6293 KRW |
17,405.7724 AKT |
1,700.0000 KRW |
1,684.0000 KRW |
1,713.0000 KRW |
1,702.0000 KRW |
| 2025-06-12 |
1,766.3015 KRW |
28,379.8652 AKT |
1,818.0000 KRW |
1,740.0000 KRW |
1,823.0000 KRW |
1,750.0000 KRW |
| 2025-06-11 |
1,901.3734 KRW |
22,079.9518 AKT |
1,933.0000 KRW |
1,881.0000 KRW |
1,945.0000 KRW |
1,883.0000 KRW |
| 2025-06-10 |
1,830.9445 KRW |
191,147.4139 AKT |
1,760.0000 KRW |
1,760.0000 KRW |
1,897.0000 KRW |
1,891.0000 KRW |
| 2025-06-09 |
1,797.0268 KRW |
17,711.2967 AKT |
1,760.0000 KRW |
1,760.0000 KRW |
1,835.0000 KRW |
1,832.0000 KRW |
| 2025-06-08 |
1,754.0553 KRW |
10,200.6140 AKT |
1,748.0000 KRW |
1,743.0000 KRW |
1,767.0000 KRW |
1,750.0000 KRW |
| 2025-06-07 |
1,757.2074 KRW |
27,834.3144 AKT |
1,754.0000 KRW |
1,740.0000 KRW |
1,809.0000 KRW |
1,795.0000 KRW |
| 2025-06-06 |
1,708.6393 KRW |
56,784.2642 AKT |
1,742.0000 KRW |
1,684.0000 KRW |
1,758.0000 KRW |
1,696.0000 KRW |
| 2025-06-05 |
1,692.6378 KRW |
122,288.1258 AKT |
1,787.0000 KRW |
1,638.0000 KRW |
1,793.0000 KRW |
1,669.0000 KRW |
| 2025-06-04 |
1,840.4871 KRW |
30,839.1437 AKT |
1,864.0000 KRW |
1,818.0000 KRW |
1,874.0000 KRW |
1,840.0000 KRW |
| 2025-06-03 |
1,938.6494 KRW |
35,621.9161 AKT |
1,945.0000 KRW |
1,920.0000 KRW |
1,959.0000 KRW |
1,920.0000 KRW |
| 2025-06-02 |
1,774.4802 KRW |
33,867.3439 AKT |
1,765.0000 KRW |
1,749.0000 KRW |
1,831.0000 KRW |
1,825.0000 KRW |
| 2025-06-01 |
1,810.5492 KRW |
33,777.8706 AKT |
1,809.0000 KRW |
1,788.0000 KRW |
1,827.0000 KRW |
1,817.0000 KRW |
| 2025-05-31 |
1,792.5275 KRW |
15,033.5497 AKT |
1,777.0000 KRW |
1,766.0000 KRW |
1,812.0000 KRW |
1,812.0000 KRW |