Identifier on Bithumb: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-10 |
6,885.6603 KRW |
58,279.6488 APT |
6,490.0000 KRW |
6,490.0000 KRW |
7,105.0000 KRW |
6,730.0000 KRW |
| 2025-04-09 |
6,925.3824 KRW |
21,446.1707 APT |
6,490.0000 KRW |
6,490.0000 KRW |
7,105.0000 KRW |
7,035.0000 KRW |
| 2025-04-08 |
6,634.9013 KRW |
9,890.0731 APT |
6,875.0000 KRW |
6,480.0000 KRW |
6,875.0000 KRW |
6,505.0000 KRW |
| 2025-04-07 |
6,546.2098 KRW |
22,995.5567 APT |
6,490.0000 KRW |
6,385.0000 KRW |
6,700.0000 KRW |
6,595.0000 KRW |
| 2025-04-06 |
6,598.8313 KRW |
55,526.1783 APT |
6,940.0000 KRW |
6,440.0000 KRW |
6,960.0000 KRW |
6,505.0000 KRW |
| 2025-04-05 |
7,119.3390 KRW |
3,731.0728 APT |
7,130.0000 KRW |
7,080.0000 KRW |
7,170.0000 KRW |
7,120.0000 KRW |
| 2025-04-04 |
7,173.6286 KRW |
13,827.0517 APT |
7,165.0000 KRW |
7,050.0000 KRW |
7,305.0000 KRW |
7,245.0000 KRW |
| 2025-04-03 |
7,424.0382 KRW |
11,852.2000 APT |
7,400.0000 KRW |
7,350.0000 KRW |
7,545.0000 KRW |
7,505.0000 KRW |
| 2025-04-02 |
7,829.4818 KRW |
28,828.7701 APT |
7,875.0000 KRW |
7,475.0000 KRW |
8,115.0000 KRW |
7,535.0000 KRW |
| 2025-04-01 |
8,006.0768 KRW |
14,011.3400 APT |
7,995.0000 KRW |
7,925.0000 KRW |
8,080.0000 KRW |
8,025.0000 KRW |
| 2025-03-31 |
7,865.1356 KRW |
6,989.8809 APT |
8,065.0000 KRW |
7,775.0000 KRW |
8,070.0000 KRW |
7,810.0000 KRW |
| 2025-03-30 |
7,963.0013 KRW |
10,222.6177 APT |
7,875.0000 KRW |
7,875.0000 KRW |
8,070.0000 KRW |
7,980.0000 KRW |
| 2025-03-29 |
7,797.1916 KRW |
11,347.2198 APT |
7,920.0000 KRW |
7,695.0000 KRW |
7,955.0000 KRW |
7,770.0000 KRW |
| 2025-03-28 |
8,244.5863 KRW |
3,401.3993 APT |
8,245.0000 KRW |
8,185.0000 KRW |
8,290.0000 KRW |
8,185.0000 KRW |
| 2025-03-27 |
8,774.7908 KRW |
699.0160 APT |
8,810.0000 KRW |
8,725.0000 KRW |
8,810.0000 KRW |
8,760.0000 KRW |
| 2025-03-26 |
8,682.7373 KRW |
7,314.5571 APT |
8,695.0000 KRW |
8,580.0000 KRW |
8,785.0000 KRW |
8,780.0000 KRW |
| 2025-03-25 |
8,666.8693 KRW |
5,068.7360 APT |
8,750.0000 KRW |
8,600.0000 KRW |
8,790.0000 KRW |
8,670.0000 KRW |
| 2025-03-24 |
8,739.4153 KRW |
27,849.1165 APT |
8,635.0000 KRW |
8,555.0000 KRW |
8,910.0000 KRW |
8,890.0000 KRW |
| 2025-03-23 |
8,391.0966 KRW |
24,954.1040 APT |
8,495.0000 KRW |
8,260.0000 KRW |
8,590.0000 KRW |
8,320.0000 KRW |
| 2025-03-22 |
8,518.9578 KRW |
6,222.1023 APT |
8,495.0000 KRW |
8,470.0000 KRW |
8,590.0000 KRW |
8,470.0000 KRW |
| 2025-03-21 |
8,310.8142 KRW |
9,954.6810 APT |
8,170.0000 KRW |
8,085.0000 KRW |
8,485.0000 KRW |
8,345.0000 KRW |
| 2025-03-20 |
8,143.3007 KRW |
16,138.7006 APT |
8,135.0000 KRW |
8,035.0000 KRW |
8,320.0000 KRW |
8,300.0000 KRW |
| 2025-03-19 |
8,154.1139 KRW |
14,506.6016 APT |
8,160.0000 KRW |
8,055.0000 KRW |
8,230.0000 KRW |
8,160.0000 KRW |
| 2025-03-18 |
7,796.7211 KRW |
27,550.3380 APT |
7,985.0000 KRW |
7,685.0000 KRW |
7,985.0000 KRW |
7,815.0000 KRW |
| 2025-03-17 |
7,853.6619 KRW |
10,633.1107 APT |
7,875.0000 KRW |
7,820.0000 KRW |
7,950.0000 KRW |
7,855.0000 KRW |
| 2025-03-16 |
7,602.0389 KRW |
19,273.8633 APT |
7,655.0000 KRW |
7,525.0000 KRW |
7,750.0000 KRW |
7,600.0000 KRW |
| 2025-03-15 |
7,876.1808 KRW |
11,922.9018 APT |
7,870.0000 KRW |
7,820.0000 KRW |
8,005.0000 KRW |
7,875.0000 KRW |
| 2025-03-14 |
7,767.9109 KRW |
42,856.3234 APT |
7,720.0000 KRW |
7,635.0000 KRW |
7,835.0000 KRW |
7,690.0000 KRW |
| 2025-03-13 |
7,401.8500 KRW |
39,339.9554 APT |
7,525.0000 KRW |
7,290.0000 KRW |
7,625.0000 KRW |
7,425.0000 KRW |
| 2025-03-12 |
7,603.2552 KRW |
29,069.3607 APT |
7,585.0000 KRW |
7,475.0000 KRW |
7,720.0000 KRW |
7,690.0000 KRW |
| 2025-03-11 |
8,206.4110 KRW |
29,291.1311 APT |
7,980.0000 KRW |
7,970.0000 KRW |
8,315.0000 KRW |
8,240.0000 KRW |
| 2025-03-10 |
7,766.5238 KRW |
45,843.6398 APT |
7,975.0000 KRW |
7,535.0000 KRW |
8,125.0000 KRW |
7,700.0000 KRW |
| 2025-03-09 |
8,707.5306 KRW |
27,243.1936 APT |
9,000.0000 KRW |
8,375.0000 KRW |
9,055.0000 KRW |
8,430.0000 KRW |
| 2025-03-08 |
8,720.7153 KRW |
38,412.3531 APT |
8,750.0000 KRW |
8,635.0000 KRW |
8,935.0000 KRW |
8,850.0000 KRW |
| 2025-03-07 |
9,256.1372 KRW |
25,987.6062 APT |
9,265.0000 KRW |
9,055.0000 KRW |
9,505.0000 KRW |
9,380.0000 KRW |
| 2025-03-06 |
8,930.5080 KRW |
37,297.9959 APT |
9,025.0000 KRW |
8,840.0000 KRW |
9,135.0000 KRW |
8,985.0000 KRW |