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