Identifier on Bithumb: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
1,041.3053 KRW |
2,425,804.0037 ADA |
1,061.0000 KRW |
1,028.0000 KRW |
1,063.0000 KRW |
1,034.0000 KRW |
| 2025-05-24 |
1,048.6613 KRW |
1,069,109.7028 ADA |
1,061.0000 KRW |
1,038.0000 KRW |
1,063.0000 KRW |
1,045.0000 KRW |
| 2025-05-23 |
1,076.0323 KRW |
1,673,740.3425 ADA |
1,092.0000 KRW |
1,056.0000 KRW |
1,096.0000 KRW |
1,060.0000 KRW |
| 2025-05-22 |
1,115.6524 KRW |
1,598,083.2864 ADA |
1,114.0000 KRW |
1,108.0000 KRW |
1,123.0000 KRW |
1,121.0000 KRW |
| 2025-05-21 |
1,060.8164 KRW |
2,471,162.7378 ADA |
1,066.0000 KRW |
1,040.0000 KRW |
1,087.0000 KRW |
1,069.0000 KRW |
| 2025-05-20 |
1,039.5029 KRW |
888,410.0719 ADA |
1,028.0000 KRW |
1,026.0000 KRW |
1,052.0000 KRW |
1,046.0000 KRW |
| 2025-05-19 |
1,042.1679 KRW |
1,511,391.9465 ADA |
1,039.0000 KRW |
1,033.0000 KRW |
1,055.0000 KRW |
1,045.0000 KRW |
| 2025-05-18 |
1,057.5055 KRW |
3,747,019.6584 ADA |
1,093.0000 KRW |
1,023.0000 KRW |
1,097.0000 KRW |
1,054.0000 KRW |
| 2025-05-17 |
1,052.7012 KRW |
1,897,072.6980 ADA |
1,074.0000 KRW |
1,036.0000 KRW |
1,075.0000 KRW |
1,050.0000 KRW |
| 2025-05-16 |
1,082.8133 KRW |
1,183,531.4026 ADA |
1,089.0000 KRW |
1,065.0000 KRW |
1,103.0000 KRW |
1,080.0000 KRW |
| 2025-05-15 |
1,088.8818 KRW |
1,948,745.3375 ADA |
1,070.0000 KRW |
1,063.0000 KRW |
1,115.0000 KRW |
1,084.0000 KRW |
| 2025-05-14 |
1,128.7008 KRW |
1,390,896.3311 ADA |
1,132.0000 KRW |
1,114.0000 KRW |
1,140.0000 KRW |
1,128.0000 KRW |
| 2025-05-13 |
1,155.5461 KRW |
3,164,358.9573 ADA |
1,121.0000 KRW |
1,121.0000 KRW |
1,176.0000 KRW |
1,164.0000 KRW |
| 2025-05-12 |
1,141.6071 KRW |
3,528,926.3283 ADA |
1,150.0000 KRW |
1,105.0000 KRW |
1,170.0000 KRW |
1,154.0000 KRW |
| 2025-05-11 |
1,116.4182 KRW |
1,580,999.2958 ADA |
1,109.0000 KRW |
1,095.0000 KRW |
1,137.0000 KRW |
1,120.0000 KRW |
| 2025-05-10 |
1,139.8116 KRW |
2,716,152.4024 ADA |
1,128.0000 KRW |
1,113.0000 KRW |
1,167.0000 KRW |
1,141.0000 KRW |
| 2025-05-09 |
1,091.2715 KRW |
1,787,735.8645 ADA |
1,095.0000 KRW |
1,080.0000 KRW |
1,104.0000 KRW |
1,084.0000 KRW |
| 2025-05-08 |
1,042.5321 KRW |
6,078,323.1829 ADA |
1,016.0000 KRW |
1,013.0000 KRW |
1,080.0000 KRW |
1,055.0000 KRW |
| 2025-05-07 |
940.1858 KRW |
1,325,888.6962 ADA |
948.0000 KRW |
930.0000 KRW |
953.0000 KRW |
950.0000 KRW |
| 2025-05-06 |
933.4231 KRW |
1,335,745.2968 ADA |
927.0000 KRW |
920.0000 KRW |
947.0000 KRW |
933.0000 KRW |
| 2025-05-05 |
941.7188 KRW |
1,148,485.6927 ADA |
940.0000 KRW |
933.0000 KRW |
956.0000 KRW |
946.0000 KRW |
| 2025-05-04 |
984.8896 KRW |
913,020.8570 ADA |
991.0000 KRW |
978.0000 KRW |
995.0000 KRW |
990.0000 KRW |
| 2025-05-03 |
1,027.3086 KRW |
2,501,539.7995 ADA |
1,028.0000 KRW |
1,006.0000 KRW |
1,043.0000 KRW |
1,014.0000 KRW |
| 2025-05-02 |
999.9189 KRW |
1,491,300.2345 ADA |
1,017.0000 KRW |
985.0000 KRW |
1,018.0000 KRW |
993.0000 KRW |
| 2025-05-01 |
1,016.8101 KRW |
1,438,711.5940 ADA |
1,016.0000 KRW |
1,009.0000 KRW |
1,021.0000 KRW |
1,019.0000 KRW |
| 2025-04-30 |
983.9172 KRW |
2,310,365.5990 ADA |
976.0000 KRW |
974.0000 KRW |
996.0000 KRW |
985.0000 KRW |
| 2025-04-29 |
1,011.4137 KRW |
2,206,902.4333 ADA |
1,030.0000 KRW |
997.0000 KRW |
1,032.0000 KRW |
1,007.0000 KRW |
| 2025-04-28 |
1,002.1644 KRW |
3,463,889.3047 ADA |
1,013.0000 KRW |
990.0000 KRW |
1,023.0000 KRW |
1,015.0000 KRW |
| 2025-04-27 |
1,018.4226 KRW |
2,894,281.6178 ADA |
1,008.0000 KRW |
998.0000 KRW |
1,032.0000 KRW |
1,017.0000 KRW |
| 2025-04-26 |
1,021.5163 KRW |
477,395.6896 ADA |
1,021.0000 KRW |
1,016.0000 KRW |
1,027.0000 KRW |
1,019.0000 KRW |
| 2025-04-25 |
1,038.0476 KRW |
2,541,990.1635 ADA |
1,042.0000 KRW |
1,022.0000 KRW |
1,058.0000 KRW |
1,030.0000 KRW |
| 2025-04-24 |
1,047.2917 KRW |
5,034,030.8837 ADA |
1,024.0000 KRW |
1,022.0000 KRW |
1,070.0000 KRW |
1,031.0000 KRW |
| 2025-04-23 |
1,001.0017 KRW |
2,527,805.8559 ADA |
1,000.0000 KRW |
980.0000 KRW |
1,017.0000 KRW |
1,003.0000 KRW |
| 2025-04-22 |
950.0587 KRW |
3,338,245.2155 ADA |
945.0000 KRW |
934.0000 KRW |
967.0000 KRW |
966.0000 KRW |
| 2025-04-21 |
898.0668 KRW |
2,201,016.4736 ADA |
921.0000 KRW |
887.0000 KRW |
921.0000 KRW |
895.0000 KRW |
| 2025-04-20 |
891.7144 KRW |
868,348.6446 ADA |
891.0000 KRW |
883.0000 KRW |
903.0000 KRW |
893.0000 KRW |
| 2025-04-19 |
903.8564 KRW |
921,876.1003 ADA |
901.0000 KRW |
895.0000 KRW |
911.0000 KRW |
908.0000 KRW |
| 2025-04-18 |
903.1081 KRW |
1,478,955.7056 ADA |
894.0000 KRW |
888.0000 KRW |
915.0000 KRW |
909.0000 KRW |
| 2025-04-17 |
899.2298 KRW |
1,298,691.4649 ADA |
890.0000 KRW |
888.0000 KRW |
909.0000 KRW |
898.0000 KRW |
| 2025-04-16 |
886.0520 KRW |
2,597,259.5945 ADA |
886.0000 KRW |
865.0000 KRW |
904.0000 KRW |
892.0000 KRW |
| 2025-04-15 |
905.4092 KRW |
1,990,853.0576 ADA |
913.0000 KRW |
896.0000 KRW |
917.0000 KRW |
903.0000 KRW |
| 2025-04-14 |
924.1691 KRW |
2,262,393.2891 ADA |
944.0000 KRW |
913.0000 KRW |
944.0000 KRW |
922.0000 KRW |
| 2025-04-13 |
933.8369 KRW |
1,953,613.4458 ADA |
934.0000 KRW |
917.0000 KRW |
957.0000 KRW |
922.0000 KRW |
| 2025-04-12 |
951.3576 KRW |
1,618,826.5182 ADA |
955.0000 KRW |
937.0000 KRW |
963.0000 KRW |
953.0000 KRW |
| 2025-04-11 |
911.2603 KRW |
1,490,800.2975 ADA |
907.0000 KRW |
902.0000 KRW |
921.0000 KRW |
912.0000 KRW |
| 2025-04-10 |
919.1952 KRW |
13,630,375.8643 ADA |
848.0000 KRW |
848.0000 KRW |
950.0000 KRW |
923.0000 KRW |
| 2025-04-09 |
917.4027 KRW |
7,861,429.0634 ADA |
848.0000 KRW |
848.0000 KRW |
950.0000 KRW |
944.0000 KRW |
| 2025-04-08 |
856.3348 KRW |
5,363,967.8634 ADA |
892.0000 KRW |
830.0000 KRW |
898.0000 KRW |
838.0000 KRW |
| 2025-04-07 |
864.7591 KRW |
4,832,266.3757 ADA |
861.0000 KRW |
837.0000 KRW |
888.0000 KRW |
872.0000 KRW |
| 2025-04-06 |
885.6525 KRW |
6,315,275.1168 ADA |
934.0000 KRW |
855.0000 KRW |
934.0000 KRW |
865.0000 KRW |