Identifier on Bithumb: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-14 |
358.8417 KRW |
3,285,485.8254 ADA |
362.0000 KRW |
354.0000 KRW |
364.0000 KRW |
356.0000 KRW |
| 2026-04-13 |
360.4941 KRW |
4,858,142.9018 ADA |
362.0000 KRW |
353.0000 KRW |
367.0000 KRW |
365.0000 KRW |
| 2026-04-12 |
355.9543 KRW |
3,440,462.1340 ADA |
357.0000 KRW |
353.0000 KRW |
359.0000 KRW |
354.0000 KRW |
| 2026-04-11 |
373.4604 KRW |
3,872,704.2396 ADA |
369.0000 KRW |
369.0000 KRW |
379.0000 KRW |
371.0000 KRW |
| 2026-04-10 |
379.2854 KRW |
2,029,131.0263 ADA |
379.0000 KRW |
377.0000 KRW |
384.0000 KRW |
378.0000 KRW |
| 2026-04-09 |
379.4043 KRW |
3,206,553.1478 ADA |
374.0000 KRW |
372.0000 KRW |
386.0000 KRW |
378.0000 KRW |
| 2026-04-08 |
376.0843 KRW |
3,820,225.3118 ADA |
375.0000 KRW |
372.0000 KRW |
380.0000 KRW |
374.0000 KRW |
| 2026-04-07 |
386.1979 KRW |
8,986,002.4718 ADA |
365.0000 KRW |
364.0000 KRW |
397.0000 KRW |
393.0000 KRW |
| 2026-04-06 |
376.6952 KRW |
2,594,257.3550 ADA |
383.0000 KRW |
370.0000 KRW |
384.0000 KRW |
372.0000 KRW |
| 2026-04-05 |
372.6590 KRW |
1,704,341.4398 ADA |
369.0000 KRW |
367.0000 KRW |
380.0000 KRW |
379.0000 KRW |
| 2026-04-04 |
374.7470 KRW |
1,223,582.1591 ADA |
372.0000 KRW |
372.0000 KRW |
379.0000 KRW |
376.0000 KRW |
| 2026-04-03 |
376.3790 KRW |
1,814,576.9006 ADA |
375.0000 KRW |
372.0000 KRW |
381.0000 KRW |
374.0000 KRW |
| 2026-04-02 |
364.8393 KRW |
2,331,577.9014 ADA |
368.0000 KRW |
361.0000 KRW |
368.0000 KRW |
364.0000 KRW |
| 2026-04-01 |
375.9720 KRW |
2,219,239.3574 ADA |
375.0000 KRW |
374.0000 KRW |
380.0000 KRW |
376.0000 KRW |
| 2026-03-31 |
364.6393 KRW |
7,174,463.9276 ADA |
365.0000 KRW |
360.0000 KRW |
370.0000 KRW |
366.0000 KRW |
| 2026-03-30 |
372.6373 KRW |
2,509,966.4353 ADA |
378.0000 KRW |
368.0000 KRW |
379.0000 KRW |
370.0000 KRW |
| 2026-03-29 |
364.9098 KRW |
1,183,503.9163 ADA |
368.0000 KRW |
363.0000 KRW |
369.0000 KRW |
364.0000 KRW |
| 2026-03-28 |
377.9765 KRW |
1,611,649.4957 ADA |
379.0000 KRW |
372.0000 KRW |
383.0000 KRW |
373.0000 KRW |
| 2026-03-27 |
374.8845 KRW |
3,517,599.4666 ADA |
376.0000 KRW |
372.0000 KRW |
379.0000 KRW |
375.0000 KRW |
| 2026-03-26 |
385.6569 KRW |
3,764,330.1339 ADA |
388.0000 KRW |
382.0000 KRW |
389.0000 KRW |
385.0000 KRW |
| 2026-03-25 |
403.6735 KRW |
2,567,970.4198 ADA |
405.0000 KRW |
400.0000 KRW |
406.0000 KRW |
404.0000 KRW |
| 2026-03-24 |
393.4715 KRW |
2,122,558.8434 ADA |
391.0000 KRW |
386.0000 KRW |
398.0000 KRW |
397.0000 KRW |
| 2026-03-23 |
390.2015 KRW |
3,796,542.2280 ADA |
392.0000 KRW |
384.0000 KRW |
395.0000 KRW |
388.0000 KRW |
| 2026-03-22 |
378.9910 KRW |
3,720,999.2226 ADA |
384.0000 KRW |
374.0000 KRW |
385.0000 KRW |
376.0000 KRW |
| 2026-03-21 |
393.1271 KRW |
1,618,436.6560 ADA |
395.0000 KRW |
388.0000 KRW |
399.0000 KRW |
389.0000 KRW |
| 2026-03-20 |
395.7117 KRW |
2,477,482.2868 ADA |
397.0000 KRW |
392.0000 KRW |
400.0000 KRW |
398.0000 KRW |
| 2026-03-19 |
396.0722 KRW |
2,615,100.5654 ADA |
396.0000 KRW |
392.0000 KRW |
399.0000 KRW |
398.0000 KRW |
| 2026-03-18 |
405.7869 KRW |
3,607,269.9052 ADA |
401.0000 KRW |
400.0000 KRW |
409.0000 KRW |
408.0000 KRW |
| 2026-03-17 |
426.6816 KRW |
2,834,770.3896 ADA |
424.0000 KRW |
420.0000 KRW |
431.0000 KRW |
426.0000 KRW |
| 2026-03-16 |
423.4071 KRW |
5,068,598.3854 ADA |
421.0000 KRW |
417.0000 KRW |
429.0000 KRW |
428.0000 KRW |
| 2026-03-15 |
392.7735 KRW |
2,384,367.3024 ADA |
390.0000 KRW |
386.0000 KRW |
400.0000 KRW |
396.0000 KRW |
| 2026-03-14 |
385.5675 KRW |
3,629,680.0402 ADA |
385.0000 KRW |
382.0000 KRW |
389.0000 KRW |
389.0000 KRW |
| 2026-03-13 |
395.3640 KRW |
2,835,421.7378 ADA |
400.0000 KRW |
388.0000 KRW |
403.0000 KRW |
392.0000 KRW |
| 2026-03-12 |
384.7364 KRW |
3,205,280.4406 ADA |
382.0000 KRW |
381.0000 KRW |
389.0000 KRW |
385.0000 KRW |
| 2026-03-11 |
386.6989 KRW |
3,258,864.2372 ADA |
386.0000 KRW |
380.0000 KRW |
389.0000 KRW |
384.0000 KRW |
| 2026-03-10 |
390.1379 KRW |
2,311,108.5208 ADA |
397.0000 KRW |
382.0000 KRW |
399.0000 KRW |
384.0000 KRW |
| 2026-03-09 |
377.5825 KRW |
1,960,300.7738 ADA |
380.0000 KRW |
373.0000 KRW |
385.0000 KRW |
374.0000 KRW |
| 2026-03-08 |
369.7023 KRW |
2,144,910.6334 ADA |
372.0000 KRW |
365.0000 KRW |
377.0000 KRW |
370.0000 KRW |
| 2026-03-07 |
377.0121 KRW |
1,402,142.5158 ADA |
378.0000 KRW |
374.0000 KRW |
380.0000 KRW |
377.0000 KRW |
| 2026-03-06 |
381.3471 KRW |
2,829,745.1473 ADA |
382.0000 KRW |
378.0000 KRW |
385.0000 KRW |
384.0000 KRW |
| 2026-03-05 |
395.4040 KRW |
3,754,285.2417 ADA |
404.0000 KRW |
389.0000 KRW |
404.0000 KRW |
394.0000 KRW |
| 2026-03-04 |
406.6249 KRW |
7,100,152.4111 ADA |
398.0000 KRW |
398.0000 KRW |
413.0000 KRW |
408.0000 KRW |
| 2026-03-03 |
391.4026 KRW |
4,027,709.5819 ADA |
389.0000 KRW |
384.0000 KRW |
401.0000 KRW |
386.0000 KRW |
| 2026-03-02 |
414.2232 KRW |
4,592,602.0441 ADA |
405.0000 KRW |
404.0000 KRW |
422.0000 KRW |
412.0000 KRW |
| 2026-03-01 |
401.3551 KRW |
2,068,506.3427 ADA |
405.0000 KRW |
393.0000 KRW |
410.0000 KRW |
398.0000 KRW |
| 2026-02-28 |
400.3652 KRW |
3,008,271.5112 ADA |
391.0000 KRW |
389.0000 KRW |
410.0000 KRW |
407.0000 KRW |
| 2026-02-27 |
405.6487 KRW |
2,443,731.5872 ADA |
411.0000 KRW |
399.0000 KRW |
413.0000 KRW |
405.0000 KRW |
| 2026-02-26 |
415.4165 KRW |
4,311,710.3849 ADA |
422.0000 KRW |
408.0000 KRW |
425.0000 KRW |
416.0000 KRW |
| 2026-02-25 |
433.4666 KRW |
10,751,780.4913 ADA |
415.0000 KRW |
415.0000 KRW |
451.0000 KRW |
436.0000 KRW |
| 2026-02-24 |
381.8189 KRW |
2,018,599.6236 ADA |
378.0000 KRW |
377.0000 KRW |
386.0000 KRW |
379.0000 KRW |