Identifier on Bithumb: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |