Identifier on Bithumb: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
6,148.6263 KRW |
94,864.1250 APT |
6,140.0000 KRW |
6,080.0000 KRW |
6,180.0000 KRW |
6,160.0000 KRW |
| 2025-08-26 |
6,122.0547 KRW |
30,565.5193 APT |
6,115.0000 KRW |
6,070.0000 KRW |
6,180.0000 KRW |
6,105.0000 KRW |
| 2025-08-25 |
6,096.6529 KRW |
32,234.9784 APT |
6,230.0000 KRW |
5,980.0000 KRW |
6,230.0000 KRW |
6,000.0000 KRW |
| 2025-08-24 |
6,443.1721 KRW |
59,233.6903 APT |
6,395.0000 KRW |
6,355.0000 KRW |
6,625.0000 KRW |
6,435.0000 KRW |
| 2025-08-23 |
6,553.8809 KRW |
9,351.5647 APT |
6,560.0000 KRW |
6,520.0000 KRW |
6,600.0000 KRW |
6,575.0000 KRW |
| 2025-08-22 |
6,502.2369 KRW |
79,886.3818 APT |
6,300.0000 KRW |
6,300.0000 KRW |
6,625.0000 KRW |
6,625.0000 KRW |
| 2025-08-21 |
6,143.4784 KRW |
18,183.6064 APT |
6,120.0000 KRW |
6,085.0000 KRW |
6,235.0000 KRW |
6,230.0000 KRW |
| 2025-08-20 |
6,210.4952 KRW |
45,771.2175 APT |
6,105.0000 KRW |
6,105.0000 KRW |
6,270.0000 KRW |
6,245.0000 KRW |
| 2025-08-19 |
6,076.7995 KRW |
32,768.9507 APT |
6,090.0000 KRW |
6,030.0000 KRW |
6,130.0000 KRW |
6,090.0000 KRW |
| 2025-08-18 |
6,403.5104 KRW |
41,071.5852 APT |
6,410.0000 KRW |
6,345.0000 KRW |
6,485.0000 KRW |
6,350.0000 KRW |
| 2025-08-17 |
6,740.5154 KRW |
18,933.1575 APT |
6,770.0000 KRW |
6,655.0000 KRW |
6,845.0000 KRW |
6,710.0000 KRW |
| 2025-08-16 |
6,550.6305 KRW |
7,505.5987 APT |
6,510.0000 KRW |
6,490.0000 KRW |
6,600.0000 KRW |
6,590.0000 KRW |
| 2025-08-15 |
6,428.4489 KRW |
25,903.7189 APT |
6,490.0000 KRW |
6,340.0000 KRW |
6,540.0000 KRW |
6,540.0000 KRW |
| 2025-08-14 |
6,589.2723 KRW |
46,740.4387 APT |
6,640.0000 KRW |
6,485.0000 KRW |
6,685.0000 KRW |
6,590.0000 KRW |
| 2025-08-13 |
6,784.5439 KRW |
121,419.0931 APT |
6,695.0000 KRW |
6,655.0000 KRW |
6,915.0000 KRW |
6,880.0000 KRW |
| 2025-08-12 |
6,609.0460 KRW |
141,692.2264 APT |
6,470.0000 KRW |
6,470.0000 KRW |
6,705.0000 KRW |
6,580.0000 KRW |
| 2025-08-11 |
6,392.1280 KRW |
80,726.2357 APT |
6,420.0000 KRW |
6,225.0000 KRW |
6,540.0000 KRW |
6,270.0000 KRW |
| 2025-08-10 |
6,438.6749 KRW |
53,879.3278 APT |
6,415.0000 KRW |
6,375.0000 KRW |
6,485.0000 KRW |
6,455.0000 KRW |
| 2025-08-09 |
6,607.2739 KRW |
69,851.5623 APT |
6,585.0000 KRW |
6,565.0000 KRW |
6,655.0000 KRW |
6,585.0000 KRW |
| 2025-08-08 |
6,400.0846 KRW |
71,941.2488 APT |
6,390.0000 KRW |
6,315.0000 KRW |
6,455.0000 KRW |
6,425.0000 KRW |
| 2025-08-07 |
6,025.3964 KRW |
109,582.4250 APT |
5,990.0000 KRW |
5,925.0000 KRW |
6,090.0000 KRW |
6,075.0000 KRW |
| 2025-08-06 |
5,922.9155 KRW |
23,452.4410 APT |
5,910.0000 KRW |
5,895.0000 KRW |
5,980.0000 KRW |
5,915.0000 KRW |
| 2025-08-05 |
5,963.9845 KRW |
62,835.6303 APT |
5,980.0000 KRW |
5,865.0000 KRW |
6,055.0000 KRW |
6,010.0000 KRW |
| 2025-08-04 |
6,014.6580 KRW |
14,601.4557 APT |
5,975.0000 KRW |
5,970.0000 KRW |
6,065.0000 KRW |
6,065.0000 KRW |
| 2025-08-03 |
5,904.3053 KRW |
10,468.9346 APT |
5,885.0000 KRW |
5,875.0000 KRW |
5,945.0000 KRW |
5,935.0000 KRW |
| 2025-08-02 |
5,777.0960 KRW |
40,728.5691 APT |
5,810.0000 KRW |
5,710.0000 KRW |
5,850.0000 KRW |
5,740.0000 KRW |
| 2025-08-01 |
5,868.6955 KRW |
59,944.9978 APT |
5,950.0000 KRW |
5,760.0000 KRW |
5,995.0000 KRW |
5,835.0000 KRW |
| 2025-07-31 |
6,159.4579 KRW |
27,854.5568 APT |
6,135.0000 KRW |
6,090.0000 KRW |
6,260.0000 KRW |
6,105.0000 KRW |
| 2025-07-30 |
6,094.1125 KRW |
43,360.3796 APT |
6,245.0000 KRW |
5,940.0000 KRW |
6,265.0000 KRW |
6,225.0000 KRW |
| 2025-07-29 |
6,289.6251 KRW |
31,206.7250 APT |
6,335.0000 KRW |
6,170.0000 KRW |
6,385.0000 KRW |
6,345.0000 KRW |
| 2025-07-28 |
6,454.8928 KRW |
21,571.2648 APT |
6,480.0000 KRW |
6,360.0000 KRW |
6,550.0000 KRW |
6,395.0000 KRW |
| 2025-07-27 |
6,595.9431 KRW |
16,954.2154 APT |
6,560.0000 KRW |
6,530.0000 KRW |
6,645.0000 KRW |
6,635.0000 KRW |
| 2025-07-26 |
6,573.9844 KRW |
23,631.2219 APT |
6,540.0000 KRW |
6,510.0000 KRW |
6,620.0000 KRW |
6,550.0000 KRW |
| 2025-07-25 |
6,423.0128 KRW |
27,281.9054 APT |
6,325.0000 KRW |
6,305.0000 KRW |
6,500.0000 KRW |
6,495.0000 KRW |
| 2025-07-24 |
6,424.0538 KRW |
31,280.9529 APT |
6,495.0000 KRW |
6,330.0000 KRW |
6,545.0000 KRW |
6,340.0000 KRW |
| 2025-07-23 |
6,657.0290 KRW |
181,554.6565 APT |
6,910.0000 KRW |
6,400.0000 KRW |
6,975.0000 KRW |
6,575.0000 KRW |
| 2025-07-22 |
7,310.4878 KRW |
109,260.5260 APT |
7,200.0000 KRW |
7,160.0000 KRW |
7,400.0000 KRW |
7,375.0000 KRW |
| 2025-07-21 |
7,400.3297 KRW |
104,787.8002 APT |
7,400.0000 KRW |
7,260.0000 KRW |
7,520.0000 KRW |
7,415.0000 KRW |
| 2025-07-20 |
7,327.2387 KRW |
87,638.6189 APT |
7,390.0000 KRW |
7,140.0000 KRW |
7,500.0000 KRW |
7,190.0000 KRW |
| 2025-07-19 |
7,178.0598 KRW |
24,506.7461 APT |
7,100.0000 KRW |
7,075.0000 KRW |
7,345.0000 KRW |
7,285.0000 KRW |