Identifier on Bithumb: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
5,105.5087 KRW |
94,267.2295 APT |
5,255.0000 KRW |
5,000.0000 KRW |
5,270.0000 KRW |
5,035.0000 KRW |
| 2025-10-15 |
5,326.3996 KRW |
88,010.0639 APT |
5,380.0000 KRW |
5,240.0000 KRW |
5,405.0000 KRW |
5,290.0000 KRW |
| 2025-10-14 |
5,537.9949 KRW |
157,315.8345 APT |
5,460.0000 KRW |
5,450.0000 KRW |
5,610.0000 KRW |
5,535.0000 KRW |
| 2025-10-13 |
5,775.7138 KRW |
207,858.6167 APT |
5,640.0000 KRW |
5,640.0000 KRW |
5,895.0000 KRW |
5,850.0000 KRW |
| 2025-10-12 |
5,894.8947 KRW |
263,496.7655 APT |
5,635.0000 KRW |
5,635.0000 KRW |
6,050.0000 KRW |
5,940.0000 KRW |
| 2025-10-11 |
5,712.2677 KRW |
227,596.1577 APT |
5,805.0000 KRW |
5,505.0000 KRW |
5,910.0000 KRW |
5,660.0000 KRW |
| 2025-10-10 |
6,575.1710 KRW |
548,576.7826 APT |
7,255.0000 KRW |
5,355.0000 KRW |
7,295.0000 KRW |
5,770.0000 KRW |
| 2025-10-09 |
7,251.0922 KRW |
29,229.7342 APT |
7,245.0000 KRW |
7,155.0000 KRW |
7,385.0000 KRW |
7,330.0000 KRW |
| 2025-10-08 |
7,563.0622 KRW |
37,756.0337 APT |
7,510.0000 KRW |
7,505.0000 KRW |
7,650.0000 KRW |
7,510.0000 KRW |
| 2025-10-07 |
7,611.2983 KRW |
116,541.9964 APT |
7,575.0000 KRW |
7,490.0000 KRW |
7,770.0000 KRW |
7,710.0000 KRW |
| 2025-10-06 |
7,656.1165 KRW |
78,789.2631 APT |
7,615.0000 KRW |
7,545.0000 KRW |
7,800.0000 KRW |
7,550.0000 KRW |
| 2025-10-05 |
7,835.1887 KRW |
85,391.6160 APT |
7,745.0000 KRW |
7,740.0000 KRW |
7,925.0000 KRW |
7,865.0000 KRW |
| 2025-10-04 |
7,391.3076 KRW |
16,401.1638 APT |
7,370.0000 KRW |
7,310.0000 KRW |
7,475.0000 KRW |
7,440.0000 KRW |
| 2025-10-03 |
7,581.3012 KRW |
151,066.7661 APT |
7,575.0000 KRW |
7,410.0000 KRW |
7,700.0000 KRW |
7,675.0000 KRW |
| 2025-10-02 |
7,250.0241 KRW |
75,098.3144 APT |
7,100.0000 KRW |
7,050.0000 KRW |
7,380.0000 KRW |
7,355.0000 KRW |
| 2025-10-01 |
6,718.4403 KRW |
43,046.6107 APT |
6,550.0000 KRW |
6,540.0000 KRW |
6,810.0000 KRW |
6,785.0000 KRW |
| 2025-09-30 |
6,169.0331 KRW |
103,559.6499 APT |
6,120.0000 KRW |
6,040.0000 KRW |
6,290.0000 KRW |
6,290.0000 KRW |
| 2025-09-29 |
6,107.3544 KRW |
20,583.6904 APT |
6,135.0000 KRW |
6,050.0000 KRW |
6,155.0000 KRW |
6,070.0000 KRW |
| 2025-09-28 |
5,970.8297 KRW |
18,549.9898 APT |
5,955.0000 KRW |
5,950.0000 KRW |
6,005.0000 KRW |
6,005.0000 KRW |
| 2025-09-27 |
5,950.9772 KRW |
9,990.9992 APT |
5,880.0000 KRW |
5,865.0000 KRW |
6,045.0000 KRW |
6,045.0000 KRW |
| 2025-09-26 |
5,849.6086 KRW |
18,323.8939 APT |
5,765.0000 KRW |
5,765.0000 KRW |
5,905.0000 KRW |
5,865.0000 KRW |
| 2025-09-25 |
5,769.1583 KRW |
69,588.0691 APT |
5,875.0000 KRW |
5,695.0000 KRW |
5,880.0000 KRW |
5,700.0000 KRW |
| 2025-09-24 |
6,071.5506 KRW |
39,113.1510 APT |
6,125.0000 KRW |
6,025.0000 KRW |
6,125.0000 KRW |
6,045.0000 KRW |
| 2025-09-23 |
6,124.4758 KRW |
10,638.8596 APT |
6,130.0000 KRW |
6,060.0000 KRW |
6,180.0000 KRW |
6,115.0000 KRW |
| 2025-09-22 |
6,032.9128 KRW |
30,332.1784 APT |
6,045.0000 KRW |
5,990.0000 KRW |
6,140.0000 KRW |
6,140.0000 KRW |
| 2025-09-21 |
6,462.3502 KRW |
21,629.3704 APT |
6,455.0000 KRW |
6,415.0000 KRW |
6,525.0000 KRW |
6,470.0000 KRW |
| 2025-09-20 |
6,507.1367 KRW |
27,570.7811 APT |
6,520.0000 KRW |
6,430.0000 KRW |
6,600.0000 KRW |
6,480.0000 KRW |
| 2025-09-19 |
6,406.6711 KRW |
18,268.6667 APT |
6,430.0000 KRW |
6,370.0000 KRW |
6,465.0000 KRW |
6,410.0000 KRW |
| 2025-09-18 |
6,513.5042 KRW |
69,210.1871 APT |
6,440.0000 KRW |
6,440.0000 KRW |
6,565.0000 KRW |
6,505.0000 KRW |
| 2025-09-17 |
6,211.4347 KRW |
27,375.1647 APT |
6,105.0000 KRW |
6,080.0000 KRW |
6,390.0000 KRW |
6,330.0000 KRW |
| 2025-09-16 |
6,171.3098 KRW |
3,641.5491 APT |
6,090.0000 KRW |
6,090.0000 KRW |
6,210.0000 KRW |
6,210.0000 KRW |
| 2025-09-15 |
6,051.2668 KRW |
30,727.5519 APT |
6,070.0000 KRW |
6,020.0000 KRW |
6,120.0000 KRW |
6,095.0000 KRW |
| 2025-09-14 |
6,272.0241 KRW |
33,913.6641 APT |
6,225.0000 KRW |
6,190.0000 KRW |
6,335.0000 KRW |
6,320.0000 KRW |
| 2025-09-13 |
6,420.3777 KRW |
43,957.7564 APT |
6,460.0000 KRW |
6,335.0000 KRW |
6,500.0000 KRW |
6,460.0000 KRW |
| 2025-09-12 |
6,308.4000 KRW |
67,384.0736 APT |
6,305.0000 KRW |
6,255.0000 KRW |
6,425.0000 KRW |
6,405.0000 KRW |
| 2025-09-11 |
6,230.3747 KRW |
55,648.0600 APT |
6,210.0000 KRW |
6,195.0000 KRW |
6,295.0000 KRW |
6,280.0000 KRW |
| 2025-09-10 |
6,210.9980 KRW |
44,308.4258 APT |
6,195.0000 KRW |
6,155.0000 KRW |
6,250.0000 KRW |
6,240.0000 KRW |
| 2025-09-09 |
6,099.0064 KRW |
34,571.1074 APT |
6,155.0000 KRW |
6,070.0000 KRW |
6,155.0000 KRW |
6,105.0000 KRW |
| 2025-09-08 |
6,132.0139 KRW |
20,504.1466 APT |
6,120.0000 KRW |
6,080.0000 KRW |
6,170.0000 KRW |
6,130.0000 KRW |
| 2025-09-07 |
5,951.1325 KRW |
17,113.6122 APT |
5,960.0000 KRW |
5,925.0000 KRW |
5,970.0000 KRW |
5,960.0000 KRW |
| 2025-09-06 |
5,896.6460 KRW |
16,037.2836 APT |
5,920.0000 KRW |
5,875.0000 KRW |
5,920.0000 KRW |
5,880.0000 KRW |
| 2025-09-05 |
5,958.4909 KRW |
19,866.8925 APT |
5,955.0000 KRW |
5,935.0000 KRW |
5,990.0000 KRW |
5,940.0000 KRW |
| 2025-09-04 |
5,923.0580 KRW |
11,296.3862 APT |
5,940.0000 KRW |
5,900.0000 KRW |
5,970.0000 KRW |
5,970.0000 KRW |
| 2025-09-03 |
6,066.2791 KRW |
20,809.2306 APT |
6,060.0000 KRW |
6,035.0000 KRW |
6,115.0000 KRW |
6,075.0000 KRW |
| 2025-09-02 |
5,985.4014 KRW |
19,018.6967 APT |
6,025.0000 KRW |
5,925.0000 KRW |
6,060.0000 KRW |
6,045.0000 KRW |
| 2025-09-01 |
5,839.0852 KRW |
18,297.1606 APT |
5,930.0000 KRW |
5,760.0000 KRW |
5,935.0000 KRW |
5,855.0000 KRW |
| 2025-08-31 |
5,981.8973 KRW |
5,147.7551 APT |
5,960.0000 KRW |
5,955.0000 KRW |
6,005.0000 KRW |
5,970.0000 KRW |
| 2025-08-30 |
5,997.0203 KRW |
24,327.4043 APT |
5,970.0000 KRW |
5,960.0000 KRW |
6,060.0000 KRW |
6,045.0000 KRW |
| 2025-08-29 |
5,944.0263 KRW |
22,714.5898 APT |
5,955.0000 KRW |
5,890.0000 KRW |
5,995.0000 KRW |
5,910.0000 KRW |
| 2025-08-28 |
6,164.1444 KRW |
57,518.1507 APT |
6,225.0000 KRW |
6,115.0000 KRW |
6,235.0000 KRW |
6,185.0000 KRW |