Identifier on Bithumb: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
434.1546 KRW |
5,419,694.2935 ADA |
434.0000 KRW |
419.0000 KRW |
451.0000 KRW |
434.0000 KRW |
| 2026-02-02 |
444.9652 KRW |
2,110,106.0478 ADA |
444.0000 KRW |
441.0000 KRW |
449.0000 KRW |
444.0000 KRW |
| 2026-02-01 |
424.7103 KRW |
3,656,452.7658 ADA |
433.0000 KRW |
420.0000 KRW |
433.0000 KRW |
425.0000 KRW |
| 2026-01-31 |
425.4512 KRW |
12,192,685.6929 ADA |
444.0000 KRW |
404.0000 KRW |
447.0000 KRW |
432.0000 KRW |
| 2026-01-30 |
480.4982 KRW |
2,303,988.5325 ADA |
479.0000 KRW |
468.0000 KRW |
489.0000 KRW |
487.0000 KRW |
| 2026-01-29 |
488.1531 KRW |
5,940,215.0108 ADA |
494.0000 KRW |
481.0000 KRW |
499.0000 KRW |
489.0000 KRW |
| 2026-01-28 |
519.3405 KRW |
2,813,901.4778 ADA |
520.0000 KRW |
515.0000 KRW |
525.0000 KRW |
522.0000 KRW |
| 2026-01-27 |
515.3170 KRW |
1,595,550.6063 ADA |
510.0000 KRW |
510.0000 KRW |
522.0000 KRW |
519.0000 KRW |
| 2026-01-26 |
516.7290 KRW |
2,075,229.1782 ADA |
518.0000 KRW |
511.0000 KRW |
524.0000 KRW |
517.0000 KRW |
| 2026-01-25 |
504.9467 KRW |
5,269,482.5598 ADA |
521.0000 KRW |
495.0000 KRW |
523.0000 KRW |
503.0000 KRW |
| 2026-01-24 |
528.9740 KRW |
793,386.6723 ADA |
530.0000 KRW |
527.0000 KRW |
532.0000 KRW |
528.0000 KRW |
| 2026-01-23 |
535.5735 KRW |
1,884,681.8237 ADA |
528.0000 KRW |
525.0000 KRW |
548.0000 KRW |
529.0000 KRW |
| 2026-01-22 |
534.2678 KRW |
1,351,508.3512 ADA |
531.0000 KRW |
529.0000 KRW |
540.0000 KRW |
533.0000 KRW |
| 2026-01-21 |
532.7845 KRW |
3,834,210.2644 ADA |
537.0000 KRW |
516.0000 KRW |
554.0000 KRW |
549.0000 KRW |
| 2026-01-20 |
527.5364 KRW |
2,218,824.5133 ADA |
536.0000 KRW |
521.0000 KRW |
537.0000 KRW |
526.0000 KRW |
| 2026-01-19 |
545.8076 KRW |
985,594.1225 ADA |
545.0000 KRW |
541.0000 KRW |
552.0000 KRW |
549.0000 KRW |
| 2026-01-18 |
580.8505 KRW |
1,185,254.5761 ADA |
578.0000 KRW |
576.0000 KRW |
587.0000 KRW |
585.0000 KRW |
| 2026-01-17 |
590.8856 KRW |
1,460,946.9164 ADA |
592.0000 KRW |
587.0000 KRW |
597.0000 KRW |
589.0000 KRW |
| 2026-01-16 |
573.4216 KRW |
4,489,316.0574 ADA |
575.0000 KRW |
562.0000 KRW |
588.0000 KRW |
587.0000 KRW |
| 2026-01-15 |
582.4984 KRW |
2,367,281.4454 ADA |
594.0000 KRW |
574.0000 KRW |
595.0000 KRW |
579.0000 KRW |
| 2026-01-14 |
611.5230 KRW |
3,515,674.1020 ADA |
613.0000 KRW |
601.0000 KRW |
620.0000 KRW |
604.0000 KRW |
| 2026-01-13 |
603.7795 KRW |
6,880,611.5884 ADA |
586.0000 KRW |
583.0000 KRW |
622.0000 KRW |
620.0000 KRW |
| 2026-01-12 |
579.2574 KRW |
2,331,014.0182 ADA |
574.0000 KRW |
566.0000 KRW |
587.0000 KRW |
571.0000 KRW |
| 2026-01-11 |
576.2351 KRW |
1,642,131.1438 ADA |
581.0000 KRW |
570.0000 KRW |
583.0000 KRW |
573.0000 KRW |
| 2026-01-10 |
574.8222 KRW |
305,685.0005 ADA |
574.0000 KRW |
573.0000 KRW |
577.0000 KRW |
575.0000 KRW |
| 2026-01-09 |
583.1030 KRW |
2,030,350.6569 ADA |
574.0000 KRW |
572.0000 KRW |
594.0000 KRW |
579.0000 KRW |
| 2026-01-08 |
577.2538 KRW |
2,732,996.9020 ADA |
568.0000 KRW |
565.0000 KRW |
583.0000 KRW |
581.0000 KRW |
| 2026-01-07 |
586.6484 KRW |
3,448,804.0269 ADA |
593.0000 KRW |
580.0000 KRW |
594.0000 KRW |
587.0000 KRW |
| 2026-01-06 |
603.4644 KRW |
6,302,918.3319 ADA |
619.0000 KRW |
585.0000 KRW |
624.0000 KRW |
611.0000 KRW |
| 2026-01-05 |
603.7686 KRW |
8,350,832.9656 ADA |
588.0000 KRW |
583.0000 KRW |
616.0000 KRW |
613.0000 KRW |
| 2026-01-04 |
578.2581 KRW |
3,252,319.2019 ADA |
576.0000 KRW |
572.0000 KRW |
585.0000 KRW |
580.0000 KRW |
| 2026-01-03 |
560.5468 KRW |
1,311,750.7901 ADA |
561.0000 KRW |
557.0000 KRW |
564.0000 KRW |
562.0000 KRW |
| 2026-01-02 |
554.6785 KRW |
7,868,123.3535 ADA |
535.0000 KRW |
530.0000 KRW |
572.0000 KRW |
570.0000 KRW |
| 2026-01-01 |
512.2867 KRW |
2,580,993.9815 ADA |
500.0000 KRW |
499.0000 KRW |
523.0000 KRW |
517.0000 KRW |
| 2025-12-31 |
492.8260 KRW |
5,963,096.1900 ADA |
507.0000 KRW |
482.0000 KRW |
508.0000 KRW |
486.0000 KRW |
| 2025-12-30 |
513.1108 KRW |
868,162.0069 ADA |
517.0000 KRW |
511.0000 KRW |
517.0000 KRW |
512.0000 KRW |
| 2025-12-29 |
521.8353 KRW |
2,472,110.6410 ADA |
531.0000 KRW |
511.0000 KRW |
535.0000 KRW |
513.0000 KRW |
| 2025-12-28 |
532.7859 KRW |
2,319,877.3317 ADA |
541.0000 KRW |
527.0000 KRW |
543.0000 KRW |
535.0000 KRW |
| 2025-12-27 |
530.4377 KRW |
2,093,341.9146 ADA |
522.0000 KRW |
520.0000 KRW |
540.0000 KRW |
533.0000 KRW |
| 2025-12-26 |
510.5421 KRW |
2,169,922.2738 ADA |
512.0000 KRW |
505.0000 KRW |
515.0000 KRW |
513.0000 KRW |
| 2025-12-25 |
515.6947 KRW |
4,475,358.9792 ADA |
517.0000 KRW |
500.0000 KRW |
529.0000 KRW |
506.0000 KRW |
| 2025-12-24 |
524.6749 KRW |
976,452.2800 ADA |
523.0000 KRW |
521.0000 KRW |
529.0000 KRW |
525.0000 KRW |
| 2025-12-23 |
540.4048 KRW |
924,058.2190 ADA |
535.0000 KRW |
534.0000 KRW |
545.0000 KRW |
540.0000 KRW |
| 2025-12-22 |
558.0884 KRW |
2,752,127.6490 ADA |
562.0000 KRW |
546.0000 KRW |
568.0000 KRW |
554.0000 KRW |
| 2025-12-21 |
539.6839 KRW |
1,756,964.6334 ADA |
538.0000 KRW |
534.0000 KRW |
548.0000 KRW |
543.0000 KRW |
| 2025-12-20 |
560.7621 KRW |
1,080,020.1232 ADA |
565.0000 KRW |
558.0000 KRW |
565.0000 KRW |
559.0000 KRW |
| 2025-12-19 |
556.0715 KRW |
1,379,132.8938 ADA |
552.0000 KRW |
550.0000 KRW |
565.0000 KRW |
562.0000 KRW |
| 2025-12-18 |
531.8323 KRW |
5,799,773.5250 ADA |
550.0000 KRW |
518.0000 KRW |
559.0000 KRW |
525.0000 KRW |
| 2025-12-17 |
564.6813 KRW |
4,191,563.9190 ADA |
587.0000 KRW |
544.0000 KRW |
594.0000 KRW |
548.0000 KRW |
| 2025-12-16 |
576.0332 KRW |
1,041,681.8339 ADA |
576.0000 KRW |
571.0000 KRW |
583.0000 KRW |
575.0000 KRW |