Crypto exchange Bithumb
Market Alpha Quark Token (AQT) / KRW
Identifier on Bithumb: KRW-AQT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1,775.7706 KRW | 369,951.5675 AQT | 1,804.0000 KRW | 1,704.0000 KRW | 1,840.0000 KRW | 1,708.0000 KRW |
| 2025-04-21 | 1,798.2419 KRW | 90,365.8408 AQT | 1,804.0000 KRW | 1,788.0000 KRW | 1,822.0000 KRW | 1,807.0000 KRW |
| 2025-04-20 | 1,780.6927 KRW | 209,320.8682 AQT | 1,793.0000 KRW | 1,748.0000 KRW | 1,815.0000 KRW | 1,805.0000 KRW |
| 2025-04-19 | 1,819.3062 KRW | 93,453.7843 AQT | 1,805.0000 KRW | 1,801.0000 KRW | 1,833.0000 KRW | 1,828.0000 KRW |
| 2025-04-18 | 1,833.3026 KRW | 371,990.5006 AQT | 1,796.0000 KRW | 1,758.0000 KRW | 1,894.0000 KRW | 1,873.0000 KRW |
| 2025-04-17 | 1,777.2882 KRW | 183,442.4138 AQT | 1,766.0000 KRW | 1,745.0000 KRW | 1,820.0000 KRW | 1,809.0000 KRW |
| 2025-04-16 | 1,899.2132 KRW | 2,316,860.4271 AQT | 1,884.0000 KRW | 1,743.0000 KRW | 2,039.0000 KRW | 1,805.0000 KRW |
| 2025-04-15 | 2,645.1892 KRW | 2,941,333.7779 AQT | 2,523.0000 KRW | 2,519.0000 KRW | 2,820.0000 KRW | 2,720.0000 KRW |
| 2025-04-14 | 2,171.8252 KRW | 6,380,903.0566 AQT | 1,912.0000 KRW | 1,896.0000 KRW | 2,351.0000 KRW | 2,237.0000 KRW |
| 2025-04-13 | 1,889.5324 KRW | 1,755,040.0576 AQT | 1,680.0000 KRW | 1,675.0000 KRW | 2,091.0000 KRW | 2,017.0000 KRW |
| 2025-04-12 | 1,702.2459 KRW | 161,329.8362 AQT | 1,676.0000 KRW | 1,670.0000 KRW | 1,740.0000 KRW | 1,718.0000 KRW |
| 2025-04-11 | 1,708.6024 KRW | 179,883.4836 AQT | 1,687.0000 KRW | 1,677.0000 KRW | 1,747.0000 KRW | 1,745.0000 KRW |
| 2025-04-10 | 1,708.8812 KRW | 2,840,351.5734 AQT | 1,689.0000 KRW | 1,591.0000 KRW | 1,889.0000 KRW | 1,674.0000 KRW |
| 2025-04-09 | 1,740.9440 KRW | 631,376.3678 AQT | 1,689.0000 KRW | 1,687.0000 KRW | 1,786.0000 KRW | 1,771.0000 KRW |
| 2025-04-08 | 1,849.3999 KRW | 1,689,651.7931 AQT | 1,905.0000 KRW | 1,712.0000 KRW | 2,059.0000 KRW | 1,779.0000 KRW |
| 2025-04-07 | 1,518.7803 KRW | 436,845.3417 AQT | 1,493.0000 KRW | 1,466.0000 KRW | 1,572.0000 KRW | 1,559.0000 KRW |
| 2025-04-06 | 1,384.5005 KRW | 304,183.2212 AQT | 1,438.0000 KRW | 1,321.0000 KRW | 1,493.0000 KRW | 1,362.0000 KRW |
| 2025-04-05 | 1,403.0713 KRW | 16,026.5392 AQT | 1,407.0000 KRW | 1,390.0000 KRW | 1,422.0000 KRW | 1,408.0000 KRW |
| 2025-04-04 | 1,417.1317 KRW | 5,226.3089 AQT | 1,408.0000 KRW | 1,408.0000 KRW | 1,422.0000 KRW | 1,418.0000 KRW |
| 2025-04-03 | 1,407.4528 KRW | 7,157.2243 AQT | 1,389.0000 KRW | 1,383.0000 KRW | 1,418.0000 KRW | 1,418.0000 KRW |
| 2025-04-02 | 1,502.0224 KRW | 54,998.0855 AQT | 1,510.0000 KRW | 1,450.0000 KRW | 1,543.0000 KRW | 1,457.0000 KRW |
| 2025-04-01 | 1,562.0546 KRW | 32,616.4702 AQT | 1,554.0000 KRW | 1,553.0000 KRW | 1,575.0000 KRW | 1,559.0000 KRW |
| 2025-03-31 | 1,551.3892 KRW | 30,464.7719 AQT | 1,555.0000 KRW | 1,519.0000 KRW | 1,569.0000 KRW | 1,561.0000 KRW |
| 2025-03-30 | 1,574.1088 KRW | 13,735.3301 AQT | 1,567.0000 KRW | 1,549.0000 KRW | 1,609.0000 KRW | 1,588.0000 KRW |
| 2025-03-29 | 1,579.5726 KRW | 7,387.7307 AQT | 1,576.0000 KRW | 1,566.0000 KRW | 1,593.0000 KRW | 1,578.0000 KRW |
| 2025-03-28 | 1,642.8223 KRW | 5,606.9032 AQT | 1,650.0000 KRW | 1,634.0000 KRW | 1,650.0000 KRW | 1,634.0000 KRW |
| 2025-03-27 | 1,705.8748 KRW | 1,889.9033 AQT | 1,704.0000 KRW | 1,700.0000 KRW | 1,717.0000 KRW | 1,706.0000 KRW |
| 2025-03-26 | 1,729.5017 KRW | 9,224.7462 AQT | 1,728.0000 KRW | 1,727.0000 KRW | 1,734.0000 KRW | 1,729.0000 KRW |
| 2025-03-25 | 1,730.2268 KRW | 15,456.0202 AQT | 1,726.0000 KRW | 1,720.0000 KRW | 1,751.0000 KRW | 1,749.0000 KRW |
| 2025-03-24 | 1,729.0823 KRW | 20,509.9738 AQT | 1,737.0000 KRW | 1,720.0000 KRW | 1,740.0000 KRW | 1,740.0000 KRW |
| 2025-03-23 | 1,728.0383 KRW | 133,164.6528 AQT | 1,711.0000 KRW | 1,707.0000 KRW | 1,762.0000 KRW | 1,725.0000 KRW |
| 2025-03-22 | 1,714.6486 KRW | 1,267.7412 AQT | 1,711.0000 KRW | 1,710.0000 KRW | 1,719.0000 KRW | 1,714.0000 KRW |
| 2025-03-21 | 1,703.9491 KRW | 9,063.9329 AQT | 1,690.0000 KRW | 1,689.0000 KRW | 1,721.0000 KRW | 1,721.0000 KRW |
| 2025-03-20 | 1,691.0553 KRW | 20,579.7187 AQT | 1,695.0000 KRW | 1,675.0000 KRW | 1,704.0000 KRW | 1,691.0000 KRW |
| 2025-03-19 | 1,672.0169 KRW | 10,469.0829 AQT | 1,670.0000 KRW | 1,655.0000 KRW | 1,686.0000 KRW | 1,686.0000 KRW |
| 2025-03-18 | 1,661.2194 KRW | 22,454.3413 AQT | 1,650.0000 KRW | 1,641.0000 KRW | 1,691.0000 KRW | 1,669.0000 KRW |
| 2025-03-17 | 1,663.1229 KRW | 20,121.1207 AQT | 1,663.0000 KRW | 1,644.0000 KRW | 1,672.0000 KRW | 1,671.0000 KRW |
| 2025-03-16 | 1,700.4161 KRW | 50,986.4893 AQT | 1,705.0000 KRW | 1,669.0000 KRW | 1,733.0000 KRW | 1,693.0000 KRW |
| 2025-03-15 | 1,781.4916 KRW | 132,164.1070 AQT | 1,764.0000 KRW | 1,758.0000 KRW | 1,800.0000 KRW | 1,790.0000 KRW |
| 2025-03-14 | 1,660.6000 KRW | 35,543.8258 AQT | 1,634.0000 KRW | 1,633.0000 KRW | 1,678.0000 KRW | 1,661.0000 KRW |
| 2025-03-13 | 1,600.3438 KRW | 19,289.6339 AQT | 1,590.0000 KRW | 1,577.0000 KRW | 1,621.0000 KRW | 1,590.0000 KRW |
| 2025-03-12 | 1,588.9880 KRW | 11,967.0385 AQT | 1,581.0000 KRW | 1,557.0000 KRW | 1,610.0000 KRW | 1,609.0000 KRW |
| 2025-03-11 | 1,542.0501 KRW | 23,225.8793 AQT | 1,506.0000 KRW | 1,506.0000 KRW | 1,583.0000 KRW | 1,567.0000 KRW |
| 2025-03-10 | 1,613.5535 KRW | 81,226.1378 AQT | 1,614.0000 KRW | 1,569.0000 KRW | 1,659.0000 KRW | 1,577.0000 KRW |
| 2025-03-09 | 1,654.2024 KRW | 136,244.0830 AQT | 1,718.0000 KRW | 1,578.0000 KRW | 1,745.0000 KRW | 1,605.0000 KRW |
| 2025-03-08 | 1,798.9389 KRW | 43,955.6961 AQT | 1,800.0000 KRW | 1,785.0000 KRW | 1,814.0000 KRW | 1,802.0000 KRW |
| 2025-03-07 | 1,812.6460 KRW | 36,862.0644 AQT | 1,814.0000 KRW | 1,802.0000 KRW | 1,826.0000 KRW | 1,819.0000 KRW |
| 2025-03-06 | 1,835.8881 KRW | 34,715.9964 AQT | 1,826.0000 KRW | 1,815.0000 KRW | 1,862.0000 KRW | 1,846.0000 KRW |
| 2025-03-05 | 1,851.2243 KRW | 50,154.3447 AQT | 1,837.0000 KRW | 1,827.0000 KRW | 1,878.0000 KRW | 1,874.0000 KRW |
| 2025-03-04 | 1,835.9360 KRW | 137,971.4666 AQT | 1,809.0000 KRW | 1,773.0000 KRW | 1,904.0000 KRW | 1,886.0000 KRW |
12