Identifier on Bithumb: KRW-ACS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
2.1663 KRW |
147,823,978.2002 ACS |
2.2030 KRW |
2.0730 KRW |
2.2910 KRW |
2.1320 KRW |
| 2025-03-13 |
2.2181 KRW |
53,097,603.7823 ACS |
2.2030 KRW |
2.1650 KRW |
2.2910 KRW |
2.1680 KRW |
| 2025-03-12 |
2.2153 KRW |
22,696,835.4353 ACS |
2.2330 KRW |
2.1630 KRW |
2.2470 KRW |
2.2240 KRW |
| 2025-03-11 |
2.1658 KRW |
22,524,168.3177 ACS |
2.1420 KRW |
2.1390 KRW |
2.2170 KRW |
2.2120 KRW |
| 2025-03-10 |
2.1897 KRW |
34,234,758.4056 ACS |
2.2580 KRW |
2.1180 KRW |
2.2580 KRW |
2.1370 KRW |
| 2025-03-09 |
2.4105 KRW |
235,245,172.8111 ACS |
2.4020 KRW |
2.2400 KRW |
2.5430 KRW |
2.2510 KRW |
| 2025-03-08 |
2.4744 KRW |
178,812,161.6346 ACS |
2.4620 KRW |
2.4340 KRW |
2.5550 KRW |
2.4560 KRW |
| 2025-03-07 |
2.6671 KRW |
831,830,494.3740 ACS |
2.5430 KRW |
2.4900 KRW |
2.8700 KRW |
2.5230 KRW |
| 2025-03-06 |
2.6412 KRW |
101,719,079.1855 ACS |
2.6130 KRW |
2.5350 KRW |
2.7490 KRW |
2.5440 KRW |
| 2025-03-05 |
2.6708 KRW |
14,053,064.4382 ACS |
2.6980 KRW |
2.6500 KRW |
2.7050 KRW |
2.6720 KRW |
| 2025-03-04 |
2.6421 KRW |
73,779,519.8966 ACS |
2.5320 KRW |
2.5250 KRW |
2.7280 KRW |
2.6630 KRW |
| 2025-03-03 |
2.7052 KRW |
107,933,846.7299 ACS |
2.7540 KRW |
2.5710 KRW |
2.7970 KRW |
2.5980 KRW |
| 2025-03-02 |
2.8223 KRW |
194,407,627.7442 ACS |
2.6600 KRW |
2.6450 KRW |
3.0690 KRW |
2.8620 KRW |
| 2025-03-01 |
2.6431 KRW |
14,222,859.7080 ACS |
2.6380 KRW |
2.6200 KRW |
2.6670 KRW |
2.6630 KRW |
| 2025-02-28 |
2.6107 KRW |
33,638,533.2719 ACS |
2.6270 KRW |
2.5890 KRW |
2.6680 KRW |
2.6410 KRW |
| 2025-02-27 |
2.8339 KRW |
498,537,995.9968 ACS |
2.7450 KRW |
2.6000 KRW |
3.1000 KRW |
2.7320 KRW |
| 2025-02-26 |
2.8969 KRW |
351,316,658.3712 ACS |
2.7450 KRW |
2.6720 KRW |
3.1000 KRW |
2.6910 KRW |
| 2025-02-25 |
2.7470 KRW |
138,023,828.7958 ACS |
2.6940 KRW |
2.5700 KRW |
2.8690 KRW |
2.8030 KRW |
| 2025-02-24 |
3.1134 KRW |
372,291,484.9752 ACS |
3.0970 KRW |
2.8790 KRW |
3.2600 KRW |
2.8790 KRW |
| 2025-02-23 |
3.1529 KRW |
85,421,497.0678 ACS |
3.2280 KRW |
3.1000 KRW |
3.2280 KRW |
3.1620 KRW |
| 2025-02-22 |
3.3086 KRW |
626,636,795.6369 ACS |
3.4590 KRW |
3.1840 KRW |
3.5700 KRW |
3.2240 KRW |
| 2025-02-21 |
3.4173 KRW |
1,668,931,947.1402 ACS |
3.2040 KRW |
3.0020 KRW |
3.7430 KRW |
3.0020 KRW |
| 2025-02-20 |
3.1834 KRW |
360,838,685.7382 ACS |
3.3970 KRW |
3.0100 KRW |
3.4090 KRW |
3.1200 KRW |
| 2025-02-19 |
3.8211 KRW |
1,982,455,532.5349 ACS |
3.5950 KRW |
3.2500 KRW |
4.1680 KRW |
3.2540 KRW |
| 2025-02-18 |
3.5292 KRW |
3,875,075,165.1260 ACS |
2.9890 KRW |
2.9740 KRW |
3.9570 KRW |
3.7100 KRW |
| 2025-02-17 |
3.2028 KRW |
352,571,532.0859 ACS |
3.3170 KRW |
3.0120 KRW |
3.4450 KRW |
3.1170 KRW |
| 2025-02-16 |
3.4682 KRW |
780,677,754.3260 ACS |
3.7330 KRW |
3.3300 KRW |
3.7820 KRW |
3.3460 KRW |
| 2025-02-15 |
3.5516 KRW |
2,685,556,827.8952 ACS |
2.9490 KRW |
2.9490 KRW |
3.9000 KRW |
3.7720 KRW |
| 2025-02-14 |
2.7569 KRW |
75,280,676.7410 ACS |
2.7890 KRW |
2.7200 KRW |
2.7890 KRW |
2.7430 KRW |
| 2025-02-13 |
2.7893 KRW |
58,204,507.0304 ACS |
2.8670 KRW |
2.7290 KRW |
2.8690 KRW |
2.7450 KRW |
| 2025-02-12 |
2.9399 KRW |
273,729,166.3674 ACS |
2.7910 KRW |
2.7620 KRW |
3.2000 KRW |
2.8870 KRW |
| 2025-02-11 |
2.9276 KRW |
40,734,756.7510 ACS |
2.9730 KRW |
2.8710 KRW |
2.9860 KRW |
2.8890 KRW |
| 2025-02-10 |
2.9694 KRW |
121,727,342.0264 ACS |
2.9570 KRW |
2.8740 KRW |
3.0840 KRW |
2.8950 KRW |
| 2025-02-09 |
3.0569 KRW |
377,770,264.9219 ACS |
3.0710 KRW |
2.9060 KRW |
3.2980 KRW |
2.9520 KRW |
| 2025-02-08 |
3.2339 KRW |
192,948,786.4643 ACS |
3.0790 KRW |
3.0490 KRW |
3.4500 KRW |
3.1860 KRW |
| 2025-02-07 |
3.2226 KRW |
29,124,435.8130 ACS |
3.3210 KRW |
3.1580 KRW |
3.3210 KRW |
3.1670 KRW |
| 2025-02-06 |
3.2023 KRW |
111,447,653.1092 ACS |
3.3890 KRW |
3.1200 KRW |
3.3890 KRW |
3.1720 KRW |
| 2025-02-05 |
3.5352 KRW |
83,517,745.8410 ACS |
3.6310 KRW |
3.4460 KRW |
3.6470 KRW |
3.5340 KRW |
| 2025-02-04 |
3.9176 KRW |
651,910,565.7816 ACS |
3.8670 KRW |
3.6380 KRW |
4.1810 KRW |
3.7170 KRW |
| 2025-02-03 |
4.2802 KRW |
119,064,944.8210 ACS |
4.0700 KRW |
4.0290 KRW |
4.6870 KRW |
4.5500 KRW |
| 2025-02-02 |
4.2408 KRW |
430,011,358.8632 ACS |
4.4230 KRW |
3.8100 KRW |
4.7700 KRW |
3.8250 KRW |
| 2025-02-01 |
4.8134 KRW |
196,210,468.8109 ACS |
4.8670 KRW |
4.6430 KRW |
5.2660 KRW |
4.7010 KRW |
| 2025-01-31 |
5.2552 KRW |
140,169,988.6575 ACS |
5.3830 KRW |
5.0840 KRW |
5.4880 KRW |
5.1110 KRW |
| 2025-01-30 |
5.8648 KRW |
1,771,891,810.9090 ACS |
5.5420 KRW |
5.0400 KRW |
6.7500 KRW |
5.7870 KRW |
| 2025-01-29 |
5.4464 KRW |
1,321,540,842.3241 ACS |
4.9990 KRW |
4.9400 KRW |
6.3120 KRW |
5.3780 KRW |
| 2025-01-28 |
4.9543 KRW |
332,726,851.0762 ACS |
4.4910 KRW |
4.4310 KRW |
5.4000 KRW |
5.2000 KRW |
| 2025-01-27 |
4.2739 KRW |
81,572,920.2696 ACS |
4.2940 KRW |
4.1000 KRW |
4.4000 KRW |
4.3130 KRW |
| 2025-01-26 |
4.5200 KRW |
122,105,314.7972 ACS |
4.6610 KRW |
4.3610 KRW |
4.6860 KRW |
4.4170 KRW |
| 2025-01-25 |
4.4717 KRW |
190,367,540.5675 ACS |
4.2840 KRW |
4.2400 KRW |
4.6630 KRW |
4.6390 KRW |
| 2025-01-24 |
4.7742 KRW |
340,518,930.6169 ACS |
4.5010 KRW |
4.5000 KRW |
5.0250 KRW |
4.9100 KRW |