Identifier on Bithumb: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
1,829.5561 KRW |
66,028.7166 AKT |
1,878.0000 KRW |
1,766.0000 KRW |
1,898.0000 KRW |
1,783.0000 KRW |
| 2025-05-29 |
1,986.1697 KRW |
85,091.6761 AKT |
2,012.0000 KRW |
1,956.0000 KRW |
2,013.0000 KRW |
1,960.0000 KRW |
| 2025-05-28 |
2,040.1851 KRW |
74,410.6126 AKT |
2,056.0000 KRW |
2,007.0000 KRW |
2,074.0000 KRW |
2,056.0000 KRW |
| 2025-05-27 |
2,174.3205 KRW |
63,585.1253 AKT |
2,167.0000 KRW |
2,151.0000 KRW |
2,196.0000 KRW |
2,155.0000 KRW |
| 2025-05-26 |
2,124.6970 KRW |
21,737.4801 AKT |
2,114.0000 KRW |
2,100.0000 KRW |
2,163.0000 KRW |
2,121.0000 KRW |
| 2025-05-25 |
2,063.4726 KRW |
26,345.3242 AKT |
2,078.0000 KRW |
2,048.0000 KRW |
2,089.0000 KRW |
2,081.0000 KRW |
| 2025-05-24 |
2,188.6449 KRW |
53,007.2667 AKT |
2,206.0000 KRW |
2,154.0000 KRW |
2,224.0000 KRW |
2,159.0000 KRW |
| 2025-05-23 |
2,212.9878 KRW |
70,905.1070 AKT |
2,266.0000 KRW |
2,169.0000 KRW |
2,266.0000 KRW |
2,178.0000 KRW |
| 2025-05-22 |
2,271.7687 KRW |
42,090.9197 AKT |
2,264.0000 KRW |
2,261.0000 KRW |
2,290.0000 KRW |
2,289.0000 KRW |
| 2025-05-21 |
2,121.7034 KRW |
124,543.3740 AKT |
2,122.0000 KRW |
2,082.0000 KRW |
2,182.0000 KRW |
2,096.0000 KRW |
| 2025-05-20 |
2,116.2034 KRW |
47,909.6244 AKT |
2,125.0000 KRW |
2,096.0000 KRW |
2,164.0000 KRW |
2,148.0000 KRW |
| 2025-05-19 |
2,144.2479 KRW |
50,120.1521 AKT |
2,140.0000 KRW |
2,128.0000 KRW |
2,166.0000 KRW |
2,158.0000 KRW |
| 2025-05-18 |
2,201.2040 KRW |
93,590.5145 AKT |
2,232.0000 KRW |
2,126.0000 KRW |
2,259.0000 KRW |
2,191.0000 KRW |
| 2025-05-17 |
2,125.1449 KRW |
40,902.4402 AKT |
2,143.0000 KRW |
2,097.0000 KRW |
2,159.0000 KRW |
2,117.0000 KRW |
| 2025-05-16 |
2,240.3073 KRW |
32,208.4664 AKT |
2,268.0000 KRW |
2,191.0000 KRW |
2,282.0000 KRW |
2,228.0000 KRW |
| 2025-05-15 |
2,265.9080 KRW |
43,883.9647 AKT |
2,245.0000 KRW |
2,226.0000 KRW |
2,326.0000 KRW |
2,226.0000 KRW |
| 2025-05-14 |
2,400.7138 KRW |
48,627.2674 AKT |
2,402.0000 KRW |
2,374.0000 KRW |
2,433.0000 KRW |
2,425.0000 KRW |
| 2025-05-13 |
2,522.7437 KRW |
124,830.2025 AKT |
2,433.0000 KRW |
2,432.0000 KRW |
2,574.0000 KRW |
2,537.0000 KRW |
| 2025-05-12 |
2,460.6996 KRW |
246,869.7327 AKT |
2,520.0000 KRW |
2,349.0000 KRW |
2,530.0000 KRW |
2,521.0000 KRW |
| 2025-05-11 |
2,511.0924 KRW |
73,579.4616 AKT |
2,519.0000 KRW |
2,479.0000 KRW |
2,544.0000 KRW |
2,533.0000 KRW |
| 2025-05-10 |
2,556.2355 KRW |
114,192.3160 AKT |
2,499.0000 KRW |
2,486.0000 KRW |
2,613.0000 KRW |
2,567.0000 KRW |
| 2025-05-09 |
2,532.0380 KRW |
111,682.1007 AKT |
2,538.0000 KRW |
2,489.0000 KRW |
2,553.0000 KRW |
2,538.0000 KRW |
| 2025-05-08 |
2,384.6391 KRW |
239,927.0493 AKT |
2,301.0000 KRW |
2,296.0000 KRW |
2,446.0000 KRW |
2,382.0000 KRW |
| 2025-05-07 |
2,274.3400 KRW |
232,347.0152 AKT |
2,254.0000 KRW |
2,211.0000 KRW |
2,304.0000 KRW |
2,285.0000 KRW |
| 2025-05-06 |
2,098.9131 KRW |
137,820.2741 AKT |
2,152.0000 KRW |
2,038.0000 KRW |
2,153.0000 KRW |
2,038.0000 KRW |
| 2025-05-05 |
2,368.2761 KRW |
619,165.7703 AKT |
2,331.0000 KRW |
2,293.0000 KRW |
2,436.0000 KRW |
2,432.0000 KRW |
| 2025-05-04 |
2,039.1597 KRW |
70,070.0000 AKT |
2,061.0000 KRW |
2,022.0000 KRW |
2,061.0000 KRW |
2,056.0000 KRW |
| 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 |