Identifier on Bithumb: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
267.4307 KRW |
8,494,432.8757 ADA |
262.0000 KRW |
261.0000 KRW |
277.0000 KRW |
275.0000 KRW |
| 2026-09-16 |
265.1407 KRW |
5,225,336.9521 ADA |
262.0000 KRW |
261.0000 KRW |
271.0000 KRW |
271.0000 KRW |
| 2026-09-15 |
270.2788 KRW |
8,313,744.8569 ADA |
275.0000 KRW |
263.0000 KRW |
279.0000 KRW |
266.0000 KRW |
| 2026-09-14 |
286.4292 KRW |
2,903,311.2476 ADA |
283.0000 KRW |
282.0000 KRW |
291.0000 KRW |
282.0000 KRW |
| 2026-09-13 |
279.4144 KRW |
4,050,650.5965 ADA |
282.0000 KRW |
276.0000 KRW |
285.0000 KRW |
278.0000 KRW |
| 2026-09-12 |
282.5672 KRW |
1,716,085.9555 ADA |
283.0000 KRW |
281.0000 KRW |
285.0000 KRW |
283.0000 KRW |
| 2026-09-11 |
281.6355 KRW |
3,550,990.6585 ADA |
286.0000 KRW |
276.0000 KRW |
291.0000 KRW |
281.0000 KRW |
| 2026-09-10 |
284.0151 KRW |
2,354,555.3681 ADA |
288.0000 KRW |
280.0000 KRW |
289.0000 KRW |
282.0000 KRW |
| 2026-09-09 |
290.7959 KRW |
3,963,867.0494 ADA |
295.0000 KRW |
284.0000 KRW |
296.0000 KRW |
289.0000 KRW |
| 2026-09-08 |
305.2628 KRW |
7,268,455.9406 ADA |
301.0000 KRW |
296.0000 KRW |
314.0000 KRW |
297.0000 KRW |
| 2026-09-07 |
299.4678 KRW |
3,361,395.7751 ADA |
301.0000 KRW |
295.0000 KRW |
303.0000 KRW |
301.0000 KRW |
| 2026-09-06 |
300.4052 KRW |
3,199,865.8890 ADA |
297.0000 KRW |
295.0000 KRW |
305.0000 KRW |
304.0000 KRW |
| 2026-09-05 |
299.8640 KRW |
4,385,770.2433 ADA |
297.0000 KRW |
296.0000 KRW |
302.0000 KRW |
299.0000 KRW |
| 2026-09-04 |
290.7182 KRW |
3,025,393.9635 ADA |
289.0000 KRW |
287.0000 KRW |
294.0000 KRW |
290.0000 KRW |
| 2026-09-03 |
301.8396 KRW |
11,739,649.7294 ADA |
297.0000 KRW |
295.0000 KRW |
307.0000 KRW |
301.0000 KRW |
| 2026-09-02 |
272.6540 KRW |
4,126,741.3770 ADA |
268.0000 KRW |
267.0000 KRW |
277.0000 KRW |
276.0000 KRW |
| 2026-09-01 |
272.4091 KRW |
4,520,921.2249 ADA |
275.0000 KRW |
269.0000 KRW |
277.0000 KRW |
271.0000 KRW |
| 2026-08-31 |
273.0277 KRW |
2,962,774.7393 ADA |
271.0000 KRW |
269.0000 KRW |
276.0000 KRW |
273.0000 KRW |
| 2026-08-30 |
278.9093 KRW |
5,415,584.7801 ADA |
285.0000 KRW |
270.0000 KRW |
286.0000 KRW |
271.0000 KRW |
| 2026-08-29 |
279.7241 KRW |
1,535,785.0726 ADA |
282.0000 KRW |
278.0000 KRW |
282.0000 KRW |
279.0000 KRW |
| 2026-08-28 |
281.9195 KRW |
7,481,646.9451 ADA |
293.0000 KRW |
277.0000 KRW |
293.0000 KRW |
278.0000 KRW |
| 2026-08-27 |
296.9234 KRW |
4,355,993.8198 ADA |
297.0000 KRW |
294.0000 KRW |
300.0000 KRW |
295.0000 KRW |
| 2026-08-26 |
287.1672 KRW |
5,158,977.4490 ADA |
285.0000 KRW |
282.0000 KRW |
295.0000 KRW |
294.0000 KRW |
| 2026-08-25 |
294.2203 KRW |
6,680,276.3372 ADA |
300.0000 KRW |
288.0000 KRW |
300.0000 KRW |
291.0000 KRW |
| 2026-08-24 |
303.9658 KRW |
5,297,890.0979 ADA |
308.0000 KRW |
299.0000 KRW |
311.0000 KRW |
303.0000 KRW |
| 2026-08-23 |
308.6464 KRW |
7,499,939.3712 ADA |
309.0000 KRW |
304.0000 KRW |
314.0000 KRW |
310.0000 KRW |
| 2026-08-22 |
310.3380 KRW |
11,304,797.4513 ADA |
307.0000 KRW |
303.0000 KRW |
320.0000 KRW |
310.0000 KRW |
| 2026-08-21 |
306.0989 KRW |
17,642,738.1809 ADA |
299.0000 KRW |
294.0000 KRW |
319.0000 KRW |
316.0000 KRW |
| 2026-08-20 |
272.0455 KRW |
10,996,939.1999 ADA |
267.0000 KRW |
266.0000 KRW |
279.0000 KRW |
273.0000 KRW |
| 2026-08-19 |
252.4308 KRW |
9,225,760.7360 ADA |
244.0000 KRW |
244.0000 KRW |
263.0000 KRW |
257.0000 KRW |
| 2026-08-18 |
244.4580 KRW |
851,356.6712 ADA |
246.0000 KRW |
243.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2026-08-17 |
245.6205 KRW |
815,977.0102 ADA |
246.0000 KRW |
244.0000 KRW |
248.0000 KRW |
246.0000 KRW |
| 2026-08-16 |
249.2677 KRW |
1,513,177.3817 ADA |
249.0000 KRW |
247.0000 KRW |
254.0000 KRW |
248.0000 KRW |
| 2026-08-15 |
251.0646 KRW |
1,233,262.1107 ADA |
253.0000 KRW |
249.0000 KRW |
254.0000 KRW |
250.0000 KRW |
| 2026-08-14 |
253.5341 KRW |
1,018,433.7712 ADA |
252.0000 KRW |
251.0000 KRW |
255.0000 KRW |
255.0000 KRW |
| 2026-08-13 |
257.2903 KRW |
1,252,354.2324 ADA |
260.0000 KRW |
255.0000 KRW |
261.0000 KRW |
258.0000 KRW |
| 2026-08-12 |
257.2578 KRW |
1,778,100.8246 ADA |
257.0000 KRW |
255.0000 KRW |
260.0000 KRW |
258.0000 KRW |
| 2026-08-11 |
262.4065 KRW |
2,438,932.7941 ADA |
260.0000 KRW |
259.0000 KRW |
265.0000 KRW |
264.0000 KRW |
| 2026-08-10 |
273.7116 KRW |
3,623,744.0645 ADA |
276.0000 KRW |
270.0000 KRW |
277.0000 KRW |
270.0000 KRW |
| 2026-08-09 |
276.7293 KRW |
1,758,209.7714 ADA |
278.0000 KRW |
272.0000 KRW |
280.0000 KRW |
273.0000 KRW |
| 2026-08-08 |
280.2102 KRW |
871,805.9054 ADA |
281.0000 KRW |
278.0000 KRW |
282.0000 KRW |
281.0000 KRW |
| 2026-08-07 |
282.1302 KRW |
2,673,465.9860 ADA |
277.0000 KRW |
277.0000 KRW |
286.0000 KRW |
283.0000 KRW |
| 2026-08-06 |
290.3803 KRW |
11,034,773.9853 ADA |
284.0000 KRW |
283.0000 KRW |
300.0000 KRW |
285.0000 KRW |
| 2026-08-05 |
270.7852 KRW |
2,446,483.6046 ADA |
272.0000 KRW |
268.0000 KRW |
273.0000 KRW |
271.0000 KRW |
| 2026-08-04 |
274.2659 KRW |
2,304,468.9316 ADA |
274.0000 KRW |
272.0000 KRW |
277.0000 KRW |
274.0000 KRW |
| 2026-08-03 |
276.2218 KRW |
4,157,661.3448 ADA |
271.0000 KRW |
269.0000 KRW |
279.0000 KRW |
276.0000 KRW |
| 2026-08-02 |
271.5390 KRW |
2,450,455.5631 ADA |
272.0000 KRW |
268.0000 KRW |
274.0000 KRW |
271.0000 KRW |
| 2026-08-01 |
249.2976 KRW |
1,667,415.5862 ADA |
248.0000 KRW |
245.0000 KRW |
253.0000 KRW |
252.0000 KRW |
| 2026-07-31 |
243.5527 KRW |
1,812,423.4720 ADA |
240.0000 KRW |
240.0000 KRW |
247.0000 KRW |
241.0000 KRW |
| 2026-07-30 |
243.5246 KRW |
3,420,344.4883 ADA |
245.0000 KRW |
239.0000 KRW |
250.0000 KRW |
242.0000 KRW |