Identifier on Bithumb: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
9,418.3800 KRW |
127,773.9912 APT |
8,700.0000 KRW |
8,675.0000 KRW |
9,770.0000 KRW |
9,395.0000 KRW |
| 2025-03-04 |
8,020.9574 KRW |
24,928.9240 APT |
8,025.0000 KRW |
7,645.0000 KRW |
8,375.0000 KRW |
8,155.0000 KRW |
| 2025-03-03 |
8,864.5555 KRW |
45,973.0528 APT |
9,375.0000 KRW |
8,470.0000 KRW |
9,510.0000 KRW |
8,715.0000 KRW |
| 2025-03-02 |
9,761.1471 KRW |
101,801.9274 APT |
9,230.0000 KRW |
9,230.0000 KRW |
10,160.0000 KRW |
10,160.0000 KRW |
| 2025-03-01 |
9,487.5255 KRW |
6,699.2284 APT |
9,555.0000 KRW |
9,440.0000 KRW |
9,595.0000 KRW |
9,470.0000 KRW |
| 2025-02-28 |
9,332.5059 KRW |
28,585.7989 APT |
9,045.0000 KRW |
9,020.0000 KRW |
9,570.0000 KRW |
9,560.0000 KRW |
| 2025-02-27 |
8,932.0613 KRW |
226,591.5018 APT |
8,295.0000 KRW |
8,170.0000 KRW |
9,510.0000 KRW |
9,085.0000 KRW |
| 2025-02-26 |
8,408.6547 KRW |
33,853.3804 APT |
8,295.0000 KRW |
8,170.0000 KRW |
8,675.0000 KRW |
8,620.0000 KRW |
| 2025-02-25 |
8,039.2795 KRW |
33,772.8148 APT |
7,720.0000 KRW |
7,700.0000 KRW |
8,395.0000 KRW |
8,265.0000 KRW |
| 2025-02-24 |
8,116.1125 KRW |
40,126.3045 APT |
8,285.0000 KRW |
7,840.0000 KRW |
8,380.0000 KRW |
8,010.0000 KRW |
| 2025-02-23 |
8,940.5972 KRW |
4,904.8663 APT |
9,070.0000 KRW |
8,895.0000 KRW |
9,085.0000 KRW |
8,945.0000 KRW |
| 2025-02-22 |
8,946.2127 KRW |
9,651.5341 APT |
8,860.0000 KRW |
8,850.0000 KRW |
9,060.0000 KRW |
8,885.0000 KRW |
| 2025-02-21 |
9,061.4430 KRW |
54,034.9771 APT |
9,275.0000 KRW |
8,785.0000 KRW |
9,370.0000 KRW |
8,930.0000 KRW |
| 2025-02-20 |
9,307.4128 KRW |
84,889.0839 APT |
9,405.0000 KRW |
9,110.0000 KRW |
9,460.0000 KRW |
9,360.0000 KRW |
| 2025-02-19 |
9,567.1595 KRW |
45,068.0961 APT |
9,610.0000 KRW |
9,315.0000 KRW |
9,820.0000 KRW |
9,510.0000 KRW |
| 2025-02-18 |
8,217.7569 KRW |
20,331.6235 APT |
8,350.0000 KRW |
8,075.0000 KRW |
8,480.0000 KRW |
8,440.0000 KRW |
| 2025-02-17 |
9,049.1879 KRW |
7,867.9025 APT |
9,220.0000 KRW |
8,800.0000 KRW |
9,240.0000 KRW |
8,870.0000 KRW |
| 2025-02-16 |
8,812.1832 KRW |
8,218.9884 APT |
8,900.0000 KRW |
8,725.0000 KRW |
8,950.0000 KRW |
8,755.0000 KRW |
| 2025-02-15 |
9,125.1669 KRW |
3,404.7243 APT |
9,075.0000 KRW |
9,000.0000 KRW |
9,340.0000 KRW |
9,080.0000 KRW |
| 2025-02-14 |
9,238.7400 KRW |
20,417.7723 APT |
9,325.0000 KRW |
9,095.0000 KRW |
9,405.0000 KRW |
9,165.0000 KRW |
| 2025-02-13 |
9,164.7550 KRW |
11,702.0178 APT |
9,110.0000 KRW |
9,065.0000 KRW |
9,340.0000 KRW |
9,260.0000 KRW |
| 2025-02-12 |
9,050.9746 KRW |
14,584.6854 APT |
8,960.0000 KRW |
8,815.0000 KRW |
9,285.0000 KRW |
9,170.0000 KRW |
| 2025-02-11 |
9,034.0365 KRW |
13,336.1089 APT |
9,090.0000 KRW |
8,875.0000 KRW |
9,140.0000 KRW |
8,990.0000 KRW |
| 2025-02-10 |
9,444.4411 KRW |
6,054.0511 APT |
9,580.0000 KRW |
9,305.0000 KRW |
9,610.0000 KRW |
9,350.0000 KRW |
| 2025-02-09 |
8,868.0833 KRW |
9,634.8492 APT |
8,885.0000 KRW |
8,645.0000 KRW |
9,125.0000 KRW |
8,950.0000 KRW |
| 2025-02-08 |
8,884.7610 KRW |
11,864.4796 APT |
8,795.0000 KRW |
8,690.0000 KRW |
9,010.0000 KRW |
9,010.0000 KRW |
| 2025-02-07 |
9,066.2638 KRW |
16,409.1508 APT |
9,530.0000 KRW |
8,610.0000 KRW |
9,545.0000 KRW |
8,615.0000 KRW |
| 2025-02-06 |
9,054.0340 KRW |
28,223.2488 APT |
9,195.0000 KRW |
8,860.0000 KRW |
9,230.0000 KRW |
9,015.0000 KRW |
| 2025-02-05 |
9,434.8222 KRW |
31,969.9564 APT |
9,610.0000 KRW |
9,225.0000 KRW |
9,700.0000 KRW |
9,295.0000 KRW |
| 2025-02-04 |
9,632.4415 KRW |
58,509.1108 APT |
9,760.0000 KRW |
9,225.0000 KRW |
9,900.0000 KRW |
9,590.0000 KRW |
| 2025-02-03 |
9,796.5591 KRW |
89,492.4097 APT |
9,400.0000 KRW |
9,230.0000 KRW |
10,240.0000 KRW |
10,120.0000 KRW |
| 2025-02-02 |
10,081.9340 KRW |
54,146.2305 APT |
10,860.0000 KRW |
9,370.0000 KRW |
10,860.0000 KRW |
9,590.0000 KRW |
| 2025-02-01 |
11,302.2542 KRW |
13,363.3521 APT |
11,400.0000 KRW |
11,170.0000 KRW |
11,470.0000 KRW |
11,170.0000 KRW |
| 2025-01-31 |
12,294.6029 KRW |
19,340.8857 APT |
12,330.0000 KRW |
11,980.0000 KRW |
12,680.0000 KRW |
12,060.0000 KRW |
| 2025-01-30 |
11,952.8546 KRW |
37,102.5721 APT |
11,850.0000 KRW |
11,780.0000 KRW |
12,130.0000 KRW |
11,860.0000 KRW |
| 2025-01-29 |
11,390.4439 KRW |
17,150.4556 APT |
11,210.0000 KRW |
11,100.0000 KRW |
11,660.0000 KRW |
11,460.0000 KRW |
| 2025-01-28 |
11,466.9375 KRW |
10,479.8995 APT |
11,480.0000 KRW |
11,170.0000 KRW |
11,620.0000 KRW |
11,250.0000 KRW |
| 2025-01-27 |
11,391.3794 KRW |
24,432.4866 APT |
11,300.0000 KRW |
11,120.0000 KRW |
11,750.0000 KRW |
11,580.0000 KRW |
| 2025-01-26 |
12,153.3362 KRW |
17,062.7300 APT |
12,320.0000 KRW |
11,920.0000 KRW |
12,400.0000 KRW |
11,960.0000 KRW |
| 2025-01-25 |
12,219.6339 KRW |
19,264.2304 APT |
12,160.0000 KRW |
12,130.0000 KRW |
12,360.0000 KRW |
12,220.0000 KRW |
| 2025-01-24 |
12,509.9951 KRW |
14,062.5501 APT |
12,750.0000 KRW |
12,250.0000 KRW |
12,780.0000 KRW |
12,290.0000 KRW |