Identifier on Bithumb: KRW-ATH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
44.4273 KRW |
8,054,530.3700 ATH |
44.5000 KRW |
43.9300 KRW |
44.9500 KRW |
44.3200 KRW |
| 2025-08-26 |
44.6985 KRW |
5,661,716.1173 ATH |
44.8400 KRW |
44.3800 KRW |
45.0500 KRW |
45.0200 KRW |
| 2025-08-25 |
44.9647 KRW |
13,480,551.8377 ATH |
46.2100 KRW |
43.8900 KRW |
46.2600 KRW |
44.3700 KRW |
| 2025-08-24 |
47.9812 KRW |
10,228,442.9833 ATH |
47.4600 KRW |
47.1000 KRW |
49.0000 KRW |
47.2800 KRW |
| 2025-08-23 |
47.7554 KRW |
7,861,432.5302 ATH |
47.7600 KRW |
47.4300 KRW |
48.0800 KRW |
48.0800 KRW |
| 2025-08-22 |
48.6186 KRW |
36,696,214.0073 ATH |
47.4600 KRW |
47.4600 KRW |
49.3800 KRW |
49.1100 KRW |
| 2025-08-21 |
46.2238 KRW |
3,335,155.1140 ATH |
46.6200 KRW |
45.8200 KRW |
46.7300 KRW |
46.2700 KRW |
| 2025-08-20 |
46.9898 KRW |
8,980,671.5044 ATH |
45.8000 KRW |
45.7500 KRW |
47.6600 KRW |
47.4900 KRW |
| 2025-08-19 |
44.3770 KRW |
6,233,356.4631 ATH |
44.7400 KRW |
43.8900 KRW |
45.1800 KRW |
44.3800 KRW |
| 2025-08-18 |
45.3913 KRW |
9,485,989.3637 ATH |
45.2200 KRW |
44.9100 KRW |
46.4800 KRW |
45.5200 KRW |
| 2025-08-17 |
46.7337 KRW |
3,092,458.7009 ATH |
46.9900 KRW |
46.2400 KRW |
47.4600 KRW |
46.7800 KRW |
| 2025-08-16 |
46.5161 KRW |
724,294.6998 ATH |
46.4200 KRW |
46.3500 KRW |
46.7600 KRW |
46.5000 KRW |
| 2025-08-15 |
46.2994 KRW |
5,452,584.5263 ATH |
46.5900 KRW |
45.8000 KRW |
46.7500 KRW |
46.7200 KRW |
| 2025-08-14 |
46.0994 KRW |
17,139,653.9034 ATH |
44.8800 KRW |
44.2200 KRW |
47.3500 KRW |
47.1100 KRW |
| 2025-08-13 |
46.9549 KRW |
5,702,040.7073 ATH |
46.9800 KRW |
46.5300 KRW |
47.3900 KRW |
47.2000 KRW |
| 2025-08-12 |
47.0384 KRW |
6,586,597.7686 ATH |
46.3300 KRW |
46.3200 KRW |
47.9500 KRW |
47.1700 KRW |
| 2025-08-11 |
47.7830 KRW |
13,144,717.4045 ATH |
48.1100 KRW |
46.9700 KRW |
48.7200 KRW |
47.1600 KRW |
| 2025-08-10 |
50.2672 KRW |
9,504,786.6905 ATH |
49.8000 KRW |
49.6000 KRW |
50.8500 KRW |
50.8500 KRW |
| 2025-08-09 |
51.3857 KRW |
7,845,978.7031 ATH |
51.7000 KRW |
50.6800 KRW |
51.9300 KRW |
51.2000 KRW |
| 2025-08-08 |
49.8470 KRW |
10,153,492.9652 ATH |
49.8900 KRW |
49.2300 KRW |
50.3500 KRW |
49.7200 KRW |
| 2025-08-07 |
49.6889 KRW |
9,153,569.2344 ATH |
49.8600 KRW |
49.3200 KRW |
50.2700 KRW |
49.9000 KRW |
| 2025-08-06 |
48.3939 KRW |
9,275,322.5779 ATH |
48.8000 KRW |
47.8800 KRW |
48.8100 KRW |
48.8100 KRW |
| 2025-08-05 |
46.2072 KRW |
13,039,977.2764 ATH |
46.5800 KRW |
45.6100 KRW |
46.7700 KRW |
46.2700 KRW |
| 2025-08-04 |
46.4123 KRW |
11,788,074.5984 ATH |
44.4400 KRW |
44.3000 KRW |
47.7000 KRW |
47.5300 KRW |
| 2025-08-03 |
43.3000 KRW |
5,220,087.4641 ATH |
42.8300 KRW |
42.6000 KRW |
43.9900 KRW |
43.3100 KRW |
| 2025-08-02 |
40.6172 KRW |
11,031,633.5048 ATH |
41.3300 KRW |
39.9200 KRW |
41.5700 KRW |
40.0200 KRW |
| 2025-08-01 |
43.2044 KRW |
14,550,808.1389 ATH |
44.2700 KRW |
42.1000 KRW |
44.3000 KRW |
42.9500 KRW |
| 2025-07-31 |
48.0840 KRW |
11,846,655.0017 ATH |
46.5900 KRW |
46.3800 KRW |
49.1400 KRW |
46.4200 KRW |
| 2025-07-30 |
47.3051 KRW |
3,967,826.0979 ATH |
47.5500 KRW |
45.8000 KRW |
48.2600 KRW |
47.4100 KRW |
| 2025-07-29 |
49.5253 KRW |
9,134,323.0736 ATH |
48.7100 KRW |
48.0100 KRW |
50.7100 KRW |
49.7700 KRW |
| 2025-07-28 |
46.8791 KRW |
5,761,585.9407 ATH |
45.5500 KRW |
44.5000 KRW |
48.2300 KRW |
47.2300 KRW |
| 2025-07-27 |
46.8550 KRW |
683,791.1141 ATH |
46.5500 KRW |
46.4500 KRW |
47.2800 KRW |
47.0900 KRW |
| 2025-07-26 |
46.6916 KRW |
528,824.4215 ATH |
46.4900 KRW |
46.2700 KRW |
47.2100 KRW |
46.6300 KRW |
| 2025-07-25 |
45.4115 KRW |
4,810,922.6945 ATH |
44.3800 KRW |
43.9800 KRW |
46.5000 KRW |
46.2200 KRW |
| 2025-07-24 |
45.7305 KRW |
4,170,122.5449 ATH |
45.8100 KRW |
44.4900 KRW |
46.4100 KRW |
46.2500 KRW |
| 2025-07-23 |
44.5857 KRW |
8,057,496.8964 ATH |
45.1400 KRW |
43.3900 KRW |
45.7400 KRW |
45.3300 KRW |
| 2025-07-22 |
47.1947 KRW |
8,392,005.1809 ATH |
45.6900 KRW |
45.6000 KRW |
47.7800 KRW |
47.4100 KRW |
| 2025-07-21 |
47.2393 KRW |
2,735,137.1946 ATH |
47.6700 KRW |
46.5100 KRW |
47.9700 KRW |
47.5500 KRW |
| 2025-07-20 |
46.3566 KRW |
3,863,166.7636 ATH |
45.3800 KRW |
45.3300 KRW |
47.2000 KRW |
45.8900 KRW |
| 2025-07-19 |
44.8144 KRW |
2,280,357.4634 ATH |
43.1100 KRW |
43.1000 KRW |
45.7500 KRW |
45.0900 KRW |
| 2025-07-18 |
43.8391 KRW |
2,998,018.4922 ATH |
44.2200 KRW |
43.0700 KRW |
44.7000 KRW |
43.5500 KRW |
| 2025-07-17 |
44.4580 KRW |
2,432,955.3925 ATH |
45.2600 KRW |
43.5900 KRW |
45.2700 KRW |
44.1600 KRW |
| 2025-07-16 |
45.4301 KRW |
5,292,698.1371 ATH |
45.0100 KRW |
44.9400 KRW |
45.9900 KRW |
45.7300 KRW |
| 2025-07-15 |
44.3758 KRW |
6,214,787.1369 ATH |
44.0000 KRW |
43.4600 KRW |
45.4400 KRW |
45.0400 KRW |
| 2025-07-14 |
40.4551 KRW |
5,147,035.2124 ATH |
40.0800 KRW |
39.5700 KRW |
41.9600 KRW |
41.8000 KRW |
| 2025-07-13 |
40.0323 KRW |
6,403,923.3355 ATH |
39.8000 KRW |
39.3600 KRW |
40.5500 KRW |
39.9500 KRW |
| 2025-07-12 |
37.7802 KRW |
3,823,643.3468 ATH |
37.6400 KRW |
37.3800 KRW |
38.3100 KRW |
38.1000 KRW |
| 2025-07-11 |
40.6822 KRW |
4,273,749.9168 ATH |
40.7700 KRW |
39.8800 KRW |
41.2100 KRW |
40.9500 KRW |
| 2025-07-10 |
38.6328 KRW |
8,269,851.6191 ATH |
37.3100 KRW |
37.2300 KRW |
40.4300 KRW |
39.6600 KRW |
| 2025-07-09 |
36.9921 KRW |
3,214,789.0614 ATH |
36.7200 KRW |
36.7000 KRW |
37.3000 KRW |
37.1500 KRW |