Crypto exchange Bithumb
Market ACryptoS (ACS) / KRW
Identifier on Bithumb: KRW-ACS12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.8465 KRW | 75,778,625.7203 ACS | 1.8990 KRW | 1.7930 KRW | 1.9040 KRW | 1.8050 KRW |
| 2025-04-21 | 1.8888 KRW | 28,487,129.5391 ACS | 1.8990 KRW | 1.8530 KRW | 1.9040 KRW | 1.8590 KRW |
| 2025-04-20 | 1.8200 KRW | 111,247,648.1181 ACS | 1.9050 KRW | 1.7560 KRW | 1.9050 KRW | 1.7960 KRW |
| 2025-04-19 | 1.6894 KRW | 17,393,491.3772 ACS | 1.6940 KRW | 1.6780 KRW | 1.7050 KRW | 1.6890 KRW |
| 2025-04-18 | 1.7617 KRW | 513,554,467.8620 ACS | 1.6820 KRW | 1.6780 KRW | 1.8490 KRW | 1.6900 KRW |
| 2025-04-17 | 1.6431 KRW | 25,049,679.8786 ACS | 1.6810 KRW | 1.6220 KRW | 1.6810 KRW | 1.6320 KRW |
| 2025-04-16 | 1.7326 KRW | 3,883,287.0454 ACS | 1.7600 KRW | 1.7200 KRW | 1.7600 KRW | 1.7360 KRW |
| 2025-04-15 | 1.7468 KRW | 33,432,691.2552 ACS | 1.7710 KRW | 1.7270 KRW | 1.7720 KRW | 1.7600 KRW |
| 2025-04-14 | 1.8380 KRW | 221,045,719.6474 ACS | 1.7780 KRW | 1.7580 KRW | 1.9250 KRW | 1.7890 KRW |
| 2025-04-13 | 1.8115 KRW | 33,816,430.0135 ACS | 1.8530 KRW | 1.7810 KRW | 1.8560 KRW | 1.7970 KRW |
| 2025-04-12 | 1.8610 KRW | 74,176,289.4620 ACS | 1.8890 KRW | 1.8300 KRW | 1.8900 KRW | 1.8660 KRW |
| 2025-04-11 | 1.9403 KRW | 517,022,227.2917 ACS | 1.8730 KRW | 1.8300 KRW | 2.0000 KRW | 1.9300 KRW |
| 2025-04-10 | 1.7092 KRW | 64,258,225.4036 ACS | 1.6490 KRW | 1.6430 KRW | 1.7640 KRW | 1.7180 KRW |
| 2025-04-09 | 1.6772 KRW | 30,533,128.1540 ACS | 1.6490 KRW | 1.6430 KRW | 1.7530 KRW | 1.7530 KRW |
| 2025-04-08 | 1.6056 KRW | 24,929,790.1530 ACS | 1.6280 KRW | 1.5510 KRW | 1.6370 KRW | 1.6230 KRW |
| 2025-04-07 | 1.6696 KRW | 5,464,514.4429 ACS | 1.6710 KRW | 1.6470 KRW | 1.6940 KRW | 1.6770 KRW |
| 2025-04-06 | 1.8960 KRW | 120,274,666.9853 ACS | 1.8860 KRW | 1.7750 KRW | 2.1000 KRW | 1.7940 KRW |
| 2025-04-05 | 1.9611 KRW | 99,366,499.0892 ACS | 1.9380 KRW | 1.9170 KRW | 2.0350 KRW | 1.9400 KRW |
| 2025-04-04 | 1.8278 KRW | 6,710,618.2423 ACS | 1.8120 KRW | 1.8120 KRW | 1.8410 KRW | 1.8350 KRW |
| 2025-04-03 | 1.7918 KRW | 9,191,313.8839 ACS | 1.7880 KRW | 1.7820 KRW | 1.7950 KRW | 1.7940 KRW |
| 2025-04-02 | 1.8290 KRW | 30,008,017.0949 ACS | 1.8610 KRW | 1.7630 KRW | 1.8780 KRW | 1.7970 KRW |
| 2025-04-01 | 1.9608 KRW | 8,828,825.4487 ACS | 1.9580 KRW | 1.9530 KRW | 1.9850 KRW | 1.9580 KRW |
| 2025-03-31 | 1.9710 KRW | 34,659,843.7027 ACS | 1.9970 KRW | 1.9320 KRW | 2.0180 KRW | 1.9430 KRW |
| 2025-03-30 | 2.0478 KRW | 7,620,966.4892 ACS | 2.0620 KRW | 2.0270 KRW | 2.0620 KRW | 2.0290 KRW |
| 2025-03-29 | 2.0838 KRW | 8,889,480.2970 ACS | 2.0900 KRW | 2.0560 KRW | 2.1000 KRW | 2.0750 KRW |
| 2025-03-28 | 2.1182 KRW | 8,615,353.5660 ACS | 2.1500 KRW | 2.0870 KRW | 2.1500 KRW | 2.0990 KRW |
| 2025-03-27 | 2.2056 KRW | 1,142,018.5357 ACS | 2.2100 KRW | 2.2000 KRW | 2.2140 KRW | 2.2030 KRW |
| 2025-03-26 | 2.2371 KRW | 21,381,231.3859 ACS | 2.2340 KRW | 2.2140 KRW | 2.2580 KRW | 2.2300 KRW |
| 2025-03-25 | 2.2360 KRW | 17,372,751.3431 ACS | 2.2480 KRW | 2.2330 KRW | 2.2550 KRW | 2.2420 KRW |
| 2025-03-24 | 2.3354 KRW | 164,057,581.4379 ACS | 2.2800 KRW | 2.2440 KRW | 2.4750 KRW | 2.2440 KRW |
| 2025-03-23 | 2.1963 KRW | 51,492,896.0517 ACS | 2.2100 KRW | 2.1550 KRW | 2.2370 KRW | 2.1770 KRW |
| 2025-03-22 | 2.2115 KRW | 15,243,482.7008 ACS | 2.2100 KRW | 2.1990 KRW | 2.2370 KRW | 2.2150 KRW |
| 2025-03-21 | 2.1966 KRW | 35,063,265.1322 ACS | 2.2200 KRW | 2.1730 KRW | 2.2200 KRW | 2.1970 KRW |
| 2025-03-20 | 2.2855 KRW | 23,397,625.1786 ACS | 2.3190 KRW | 2.2540 KRW | 2.3200 KRW | 2.2650 KRW |
| 2025-03-19 | 2.2257 KRW | 10,435,371.4353 ACS | 2.2250 KRW | 2.2070 KRW | 2.2450 KRW | 2.2330 KRW |
| 2025-03-18 | 2.2305 KRW | 42,956,348.6750 ACS | 2.2630 KRW | 2.1860 KRW | 2.2740 KRW | 2.1950 KRW |
| 2025-03-17 | 2.2833 KRW | 132,415,856.6597 ACS | 2.3520 KRW | 2.2500 KRW | 2.3720 KRW | 2.2690 KRW |
| 2025-03-16 | 2.3821 KRW | 591,505,507.7228 ACS | 2.1950 KRW | 2.1930 KRW | 2.6730 KRW | 2.3880 KRW |
| 2025-03-15 | 2.1963 KRW | 10,713,134.6023 ACS | 2.1970 KRW | 2.1890 KRW | 2.2070 KRW | 2.2010 KRW |
| 2025-03-14 | 2.1974 KRW | 31,700,820.4487 ACS | 2.1690 KRW | 2.1520 KRW | 2.2460 KRW | 2.2130 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 |
12