Identifier on Bithumb: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
7,060.0000 KRW |
2.3591 APT |
7,060.0000 KRW |
7,060.0000 KRW |
7,060.0000 KRW |
7,060.0000 KRW |
| 2025-05-29 |
7,349.3699 KRW |
11,652.0394 APT |
7,465.0000 KRW |
7,215.0000 KRW |
7,475.0000 KRW |
7,315.0000 KRW |
| 2025-05-28 |
7,392.0163 KRW |
16,957.2338 APT |
7,355.0000 KRW |
7,305.0000 KRW |
7,550.0000 KRW |
7,540.0000 KRW |
| 2025-05-27 |
7,530.9613 KRW |
15,197.9437 APT |
7,460.0000 KRW |
7,460.0000 KRW |
7,580.0000 KRW |
7,485.0000 KRW |
| 2025-05-26 |
7,412.2191 KRW |
2,039.5790 APT |
7,440.0000 KRW |
7,300.0000 KRW |
7,540.0000 KRW |
7,410.0000 KRW |
| 2025-05-25 |
7,103.3169 KRW |
5,103.4863 APT |
7,105.0000 KRW |
7,030.0000 KRW |
7,215.0000 KRW |
7,215.0000 KRW |
| 2025-05-24 |
7,468.7977 KRW |
5,151.9458 APT |
7,550.0000 KRW |
7,405.0000 KRW |
7,555.0000 KRW |
7,445.0000 KRW |
| 2025-05-23 |
7,738.2602 KRW |
9,009.9930 APT |
7,905.0000 KRW |
7,580.0000 KRW |
7,940.0000 KRW |
7,635.0000 KRW |
| 2025-05-22 |
7,906.7103 KRW |
37,393.4876 APT |
7,785.0000 KRW |
7,775.0000 KRW |
8,030.0000 KRW |
7,900.0000 KRW |
| 2025-05-21 |
7,314.3462 KRW |
17,063.6453 APT |
7,305.0000 KRW |
7,165.0000 KRW |
7,490.0000 KRW |
7,320.0000 KRW |
| 2025-05-20 |
7,187.3824 KRW |
6,073.4978 APT |
7,160.0000 KRW |
7,075.0000 KRW |
7,290.0000 KRW |
7,230.0000 KRW |
| 2025-05-19 |
7,255.3857 KRW |
6,239.9351 APT |
7,220.0000 KRW |
7,200.0000 KRW |
7,325.0000 KRW |
7,280.0000 KRW |
| 2025-05-18 |
7,257.0461 KRW |
33,462.2613 APT |
7,460.0000 KRW |
6,985.0000 KRW |
7,510.0000 KRW |
7,265.0000 KRW |
| 2025-05-17 |
7,204.3528 KRW |
12,200.5950 APT |
7,290.0000 KRW |
7,155.0000 KRW |
7,325.0000 KRW |
7,215.0000 KRW |
| 2025-05-16 |
7,508.7661 KRW |
6,328.1993 APT |
7,580.0000 KRW |
7,400.0000 KRW |
7,645.0000 KRW |
7,460.0000 KRW |
| 2025-05-15 |
7,599.1360 KRW |
16,600.1012 APT |
7,700.0000 KRW |
7,425.0000 KRW |
7,955.0000 KRW |
7,425.0000 KRW |
| 2025-05-14 |
8,138.8091 KRW |
4,450.3103 APT |
8,155.0000 KRW |
8,040.0000 KRW |
8,225.0000 KRW |
8,050.0000 KRW |
| 2025-05-13 |
8,545.5063 KRW |
32,264.5973 APT |
8,105.0000 KRW |
8,105.0000 KRW |
8,755.0000 KRW |
8,645.0000 KRW |
| 2025-05-12 |
8,205.4141 KRW |
20,653.9702 APT |
8,305.0000 KRW |
7,950.0000 KRW |
8,400.0000 KRW |
8,260.0000 KRW |
| 2025-05-11 |
8,210.9252 KRW |
13,517.1889 APT |
8,230.0000 KRW |
8,100.0000 KRW |
8,310.0000 KRW |
8,195.0000 KRW |
| 2025-05-10 |
8,087.4945 KRW |
16,967.9909 APT |
8,045.0000 KRW |
7,930.0000 KRW |
8,220.0000 KRW |
8,220.0000 KRW |
| 2025-05-09 |
7,742.8085 KRW |
24,699.0328 APT |
7,840.0000 KRW |
7,655.0000 KRW |
7,840.0000 KRW |
7,760.0000 KRW |
| 2025-05-08 |
7,483.1291 KRW |
19,290.5585 APT |
7,215.0000 KRW |
7,215.0000 KRW |
7,695.0000 KRW |
7,605.0000 KRW |
| 2025-05-07 |
6,700.2339 KRW |
7,569.9194 APT |
6,685.0000 KRW |
6,600.0000 KRW |
6,815.0000 KRW |
6,815.0000 KRW |
| 2025-05-06 |
6,675.6199 KRW |
20,508.9023 APT |
6,705.0000 KRW |
6,545.0000 KRW |
6,785.0000 KRW |
6,785.0000 KRW |
| 2025-05-05 |
7,154.1281 KRW |
3,917.8197 APT |
7,210.0000 KRW |
7,095.0000 KRW |
7,250.0000 KRW |
7,140.0000 KRW |
| 2025-05-04 |
7,328.1456 KRW |
1,385.4742 APT |
7,390.0000 KRW |
7,300.0000 KRW |
7,415.0000 KRW |
7,380.0000 KRW |
| 2025-05-03 |
7,445.8685 KRW |
4,863.3138 APT |
7,510.0000 KRW |
7,385.0000 KRW |
7,540.0000 KRW |
7,475.0000 KRW |
| 2025-05-02 |
7,761.5863 KRW |
1,798.1114 APT |
7,825.0000 KRW |
7,700.0000 KRW |
7,850.0000 KRW |
7,725.0000 KRW |
| 2025-05-01 |
7,976.1478 KRW |
21,096.1634 APT |
7,980.0000 KRW |
7,920.0000 KRW |
8,035.0000 KRW |
7,955.0000 KRW |
| 2025-04-30 |
7,698.6127 KRW |
3,355.6356 APT |
7,575.0000 KRW |
7,575.0000 KRW |
7,800.0000 KRW |
7,735.0000 KRW |
| 2025-04-29 |
8,005.8711 KRW |
2,473.7786 APT |
8,055.0000 KRW |
7,965.0000 KRW |
8,095.0000 KRW |
7,990.0000 KRW |
| 2025-04-28 |
7,949.2405 KRW |
9,063.7745 APT |
7,990.0000 KRW |
7,810.0000 KRW |
8,080.0000 KRW |
7,995.0000 KRW |
| 2025-04-27 |
7,762.6779 KRW |
7,077.2997 APT |
7,810.0000 KRW |
7,685.0000 KRW |
7,845.0000 KRW |
7,765.0000 KRW |
| 2025-04-26 |
8,085.7952 KRW |
4,898.8066 APT |
8,040.0000 KRW |
8,000.0000 KRW |
8,140.0000 KRW |
8,095.0000 KRW |
| 2025-04-25 |
8,016.3248 KRW |
29,625.9872 APT |
8,045.0000 KRW |
7,915.0000 KRW |
8,050.0000 KRW |
8,025.0000 KRW |
| 2025-04-24 |
7,919.3138 KRW |
13,922.9301 APT |
7,855.0000 KRW |
7,765.0000 KRW |
8,050.0000 KRW |
7,865.0000 KRW |
| 2025-04-23 |
7,652.3026 KRW |
30,343.5782 APT |
7,580.0000 KRW |
7,475.0000 KRW |
7,740.0000 KRW |
7,720.0000 KRW |
| 2025-04-22 |
7,394.2601 KRW |
21,551.5902 APT |
7,315.0000 KRW |
7,265.0000 KRW |
7,490.0000 KRW |
7,460.0000 KRW |
| 2025-04-21 |
7,203.5365 KRW |
11,869.8338 APT |
7,450.0000 KRW |
7,110.0000 KRW |
7,450.0000 KRW |
7,120.0000 KRW |
| 2025-04-20 |
7,269.0701 KRW |
8,881.8421 APT |
7,225.0000 KRW |
7,180.0000 KRW |
7,350.0000 KRW |
7,280.0000 KRW |
| 2025-04-19 |
7,050.0557 KRW |
2,741.5145 APT |
6,945.0000 KRW |
6,945.0000 KRW |
7,145.0000 KRW |
7,145.0000 KRW |
| 2025-04-18 |
6,859.3741 KRW |
11,880.1007 APT |
6,805.0000 KRW |
6,770.0000 KRW |
6,890.0000 KRW |
6,790.0000 KRW |
| 2025-04-17 |
6,695.4985 KRW |
5,895.7057 APT |
6,600.0000 KRW |
6,600.0000 KRW |
6,755.0000 KRW |
6,645.0000 KRW |
| 2025-04-16 |
6,687.7542 KRW |
8,234.3887 APT |
6,790.0000 KRW |
6,535.0000 KRW |
6,835.0000 KRW |
6,650.0000 KRW |
| 2025-04-15 |
6,784.3423 KRW |
8,255.3077 APT |
6,805.0000 KRW |
6,720.0000 KRW |
6,845.0000 KRW |
6,780.0000 KRW |
| 2025-04-14 |
7,026.9379 KRW |
13,866.7224 APT |
7,175.0000 KRW |
6,955.0000 KRW |
7,175.0000 KRW |
7,010.0000 KRW |
| 2025-04-13 |
7,075.4208 KRW |
13,524.0067 APT |
7,175.0000 KRW |
6,925.0000 KRW |
7,315.0000 KRW |
6,930.0000 KRW |
| 2025-04-12 |
7,163.2318 KRW |
10,860.3242 APT |
7,145.0000 KRW |
7,115.0000 KRW |
7,220.0000 KRW |
7,180.0000 KRW |
| 2025-04-11 |
7,023.1907 KRW |
11,783.2034 APT |
7,000.0000 KRW |
6,960.0000 KRW |
7,070.0000 KRW |
6,995.0000 KRW |