Identifier on Bithumb: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2,898.3668 KRW |
48,499.4957 APT |
2,932.0000 KRW |
2,821.0000 KRW |
2,986.0000 KRW |
2,838.0000 KRW |
| 2025-12-04 |
2,920.8397 KRW |
24,540.3305 APT |
2,932.0000 KRW |
2,865.0000 KRW |
2,986.0000 KRW |
2,904.0000 KRW |
| 2025-12-03 |
2,971.4461 KRW |
31,512.2719 APT |
2,962.0000 KRW |
2,939.0000 KRW |
3,025.0000 KRW |
3,017.0000 KRW |
| 2025-12-02 |
2,944.1313 KRW |
46,085.5484 APT |
2,905.0000 KRW |
2,899.0000 KRW |
2,991.0000 KRW |
2,916.0000 KRW |
| 2025-12-01 |
2,749.2857 KRW |
40,986.6993 APT |
2,769.0000 KRW |
2,716.0000 KRW |
2,777.0000 KRW |
2,754.0000 KRW |
| 2025-11-30 |
3,041.7892 KRW |
19,785.6115 APT |
3,015.0000 KRW |
3,003.0000 KRW |
3,074.0000 KRW |
3,044.0000 KRW |
| 2025-11-29 |
3,013.9121 KRW |
226,374.4683 APT |
3,031.0000 KRW |
2,960.0000 KRW |
3,068.0000 KRW |
3,057.0000 KRW |
| 2025-11-28 |
3,243.5701 KRW |
146,794.0782 APT |
3,289.0000 KRW |
3,167.0000 KRW |
3,332.0000 KRW |
3,205.0000 KRW |
| 2025-11-27 |
3,458.0041 KRW |
34,517.3256 APT |
3,454.0000 KRW |
3,428.0000 KRW |
3,502.0000 KRW |
3,445.0000 KRW |
| 2025-11-26 |
3,309.6488 KRW |
137,234.3912 APT |
3,273.0000 KRW |
3,222.0000 KRW |
3,410.0000 KRW |
3,375.0000 KRW |
| 2025-11-25 |
3,394.2558 KRW |
84,859.0384 APT |
3,328.0000 KRW |
3,305.0000 KRW |
3,458.0000 KRW |
3,431.0000 KRW |
| 2025-11-24 |
3,480.5682 KRW |
57,037.8760 APT |
3,428.0000 KRW |
3,386.0000 KRW |
3,581.0000 KRW |
3,537.0000 KRW |
| 2025-11-23 |
3,522.8565 KRW |
3,073.6935 APT |
3,521.0000 KRW |
3,515.0000 KRW |
3,531.0000 KRW |
3,529.0000 KRW |
| 2025-11-22 |
3,494.3116 KRW |
17,666.7311 APT |
3,518.0000 KRW |
3,454.0000 KRW |
3,532.0000 KRW |
3,503.0000 KRW |
| 2025-11-21 |
3,651.2350 KRW |
118,146.1669 APT |
3,794.0000 KRW |
3,526.0000 KRW |
3,829.0000 KRW |
3,584.0000 KRW |
| 2025-11-20 |
4,249.4199 KRW |
80,743.8991 APT |
4,479.0000 KRW |
4,120.0000 KRW |
4,480.0000 KRW |
4,157.0000 KRW |
| 2025-11-19 |
4,152.4540 KRW |
46,498.8285 APT |
4,262.0000 KRW |
4,063.0000 KRW |
4,312.0000 KRW |
4,147.0000 KRW |
| 2025-11-18 |
4,332.8366 KRW |
36,517.2414 APT |
4,241.0000 KRW |
4,227.0000 KRW |
4,382.0000 KRW |
4,326.0000 KRW |
| 2025-11-17 |
4,200.9405 KRW |
93,988.7734 APT |
4,303.0000 KRW |
4,040.0000 KRW |
4,329.0000 KRW |
4,083.0000 KRW |
| 2025-11-16 |
4,212.9900 KRW |
78,026.1248 APT |
4,352.0000 KRW |
4,145.0000 KRW |
4,352.0000 KRW |
4,178.0000 KRW |
| 2025-11-15 |
4,437.1786 KRW |
25,753.8733 APT |
4,427.0000 KRW |
4,385.0000 KRW |
4,476.0000 KRW |
4,406.0000 KRW |
| 2025-11-14 |
4,649.1984 KRW |
91,959.3796 APT |
4,534.0000 KRW |
4,483.0000 KRW |
4,749.0000 KRW |
4,532.0000 KRW |
| 2025-11-13 |
4,497.2175 KRW |
95,525.5542 APT |
4,665.0000 KRW |
4,364.0000 KRW |
4,724.0000 KRW |
4,417.0000 KRW |
| 2025-11-12 |
4,592.0886 KRW |
135,915.4961 APT |
4,609.0000 KRW |
4,504.0000 KRW |
4,657.0000 KRW |
4,578.0000 KRW |
| 2025-11-11 |
4,737.1064 KRW |
67,358.1038 APT |
4,836.0000 KRW |
4,599.0000 KRW |
4,861.0000 KRW |
4,639.0000 KRW |
| 2025-11-10 |
4,786.6067 KRW |
29,635.0240 APT |
4,747.0000 KRW |
4,721.0000 KRW |
4,839.0000 KRW |
4,797.0000 KRW |
| 2025-11-09 |
4,721.5921 KRW |
86,260.4803 APT |
4,581.0000 KRW |
4,581.0000 KRW |
4,829.0000 KRW |
4,777.0000 KRW |
| 2025-11-08 |
4,537.2856 KRW |
54,941.3051 APT |
4,599.0000 KRW |
4,448.0000 KRW |
4,622.0000 KRW |
4,596.0000 KRW |
| 2025-11-07 |
4,668.6897 KRW |
440,641.0029 APT |
4,429.0000 KRW |
4,379.0000 KRW |
4,870.0000 KRW |
4,787.0000 KRW |
| 2025-11-06 |
4,041.6664 KRW |
96,681.4440 APT |
3,987.0000 KRW |
3,966.0000 KRW |
4,117.0000 KRW |
4,098.0000 KRW |
| 2025-11-05 |
3,999.2248 KRW |
79,314.2093 APT |
3,919.0000 KRW |
3,908.0000 KRW |
4,046.0000 KRW |
4,029.0000 KRW |
| 2025-11-04 |
3,957.8970 KRW |
84,065.5476 APT |
4,066.0000 KRW |
3,790.0000 KRW |
4,103.0000 KRW |
3,813.0000 KRW |
| 2025-11-03 |
4,278.0196 KRW |
207,368.9372 APT |
4,606.0000 KRW |
4,085.0000 KRW |
4,610.0000 KRW |
4,090.0000 KRW |
| 2025-11-02 |
4,916.2932 KRW |
25,630.3809 APT |
4,920.0000 KRW |
4,849.0000 KRW |
5,005.0000 KRW |
4,995.0000 KRW |
| 2025-11-01 |
4,940.5853 KRW |
5,685.9222 APT |
4,904.0000 KRW |
4,904.0000 KRW |
4,959.0000 KRW |
4,934.0000 KRW |
| 2025-10-31 |
4,856.9533 KRW |
7,391.3240 APT |
4,897.0000 KRW |
4,800.0000 KRW |
4,940.0000 KRW |
4,910.0000 KRW |
| 2025-10-30 |
4,738.7870 KRW |
31,099.6582 APT |
4,860.0000 KRW |
4,675.0000 KRW |
4,861.0000 KRW |
4,772.0000 KRW |
| 2025-10-29 |
5,081.2003 KRW |
41,693.6554 APT |
5,040.0000 KRW |
4,963.0000 KRW |
5,230.0000 KRW |
5,165.0000 KRW |
| 2025-10-28 |
5,020.4103 KRW |
58,808.8658 APT |
5,115.0000 KRW |
4,940.0000 KRW |
5,140.0000 KRW |
4,970.0000 KRW |
| 2025-10-27 |
5,152.0567 KRW |
12,131.7766 APT |
5,140.0000 KRW |
5,095.0000 KRW |
5,215.0000 KRW |
5,095.0000 KRW |
| 2025-10-26 |
5,281.0141 KRW |
42,513.1934 APT |
5,220.0000 KRW |
5,190.0000 KRW |
5,375.0000 KRW |
5,320.0000 KRW |
| 2025-10-25 |
4,910.7887 KRW |
9,168.3963 APT |
4,915.0000 KRW |
4,890.0000 KRW |
4,940.0000 KRW |
4,932.0000 KRW |
| 2025-10-24 |
4,883.3792 KRW |
14,667.8226 APT |
4,840.0000 KRW |
4,818.0000 KRW |
4,948.0000 KRW |
4,938.0000 KRW |
| 2025-10-23 |
4,927.2939 KRW |
16,074.5152 APT |
4,890.0000 KRW |
4,890.0000 KRW |
4,972.0000 KRW |
4,918.0000 KRW |
| 2025-10-22 |
4,942.9395 KRW |
50,035.4295 APT |
5,075.0000 KRW |
4,773.0000 KRW |
5,110.0000 KRW |
4,775.0000 KRW |
| 2025-10-21 |
4,912.2463 KRW |
70,933.1749 APT |
4,937.0000 KRW |
4,801.0000 KRW |
5,025.0000 KRW |
4,837.0000 KRW |
| 2025-10-20 |
4,897.2031 KRW |
19,635.9326 APT |
4,965.0000 KRW |
4,830.0000 KRW |
4,980.0000 KRW |
4,885.0000 KRW |
| 2025-10-19 |
4,881.5317 KRW |
19,104.7174 APT |
4,921.0000 KRW |
4,827.0000 KRW |
4,923.0000 KRW |
4,889.0000 KRW |
| 2025-10-18 |
4,844.7414 KRW |
10,812.1705 APT |
4,839.0000 KRW |
4,795.0000 KRW |
4,914.0000 KRW |
4,880.0000 KRW |
| 2025-10-17 |
4,869.5969 KRW |
35,046.1112 APT |
4,773.0000 KRW |
4,751.0000 KRW |
4,942.0000 KRW |
4,897.0000 KRW |