Identifier on Bithumb: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
350.7103 KRW |
1,973,066.0261 ADA |
350.0000 KRW |
349.0000 KRW |
353.0000 KRW |
353.0000 KRW |
| 2026-05-29 |
345.1776 KRW |
2,225,170.4867 ADA |
344.0000 KRW |
342.0000 KRW |
352.0000 KRW |
345.0000 KRW |
| 2026-05-28 |
346.9670 KRW |
3,040,378.5453 ADA |
343.0000 KRW |
341.0000 KRW |
351.0000 KRW |
347.0000 KRW |
| 2026-05-27 |
352.2696 KRW |
2,542,578.4331 ADA |
354.0000 KRW |
348.0000 KRW |
358.0000 KRW |
350.0000 KRW |
| 2026-05-26 |
357.9066 KRW |
2,018,037.8049 ADA |
361.0000 KRW |
355.0000 KRW |
362.0000 KRW |
356.0000 KRW |
| 2026-05-25 |
363.5085 KRW |
2,697,613.1599 ADA |
367.0000 KRW |
360.0000 KRW |
369.0000 KRW |
363.0000 KRW |
| 2026-05-24 |
361.3549 KRW |
990,135.8469 ADA |
364.0000 KRW |
358.0000 KRW |
365.0000 KRW |
362.0000 KRW |
| 2026-05-23 |
367.3854 KRW |
2,440,605.9518 ADA |
363.0000 KRW |
362.0000 KRW |
374.0000 KRW |
368.0000 KRW |
| 2026-05-22 |
367.5015 KRW |
4,135,738.9170 ADA |
372.0000 KRW |
362.0000 KRW |
374.0000 KRW |
365.0000 KRW |
| 2026-05-21 |
372.6782 KRW |
2,307,177.3570 ADA |
367.0000 KRW |
367.0000 KRW |
376.0000 KRW |
373.0000 KRW |
| 2026-05-20 |
370.1986 KRW |
2,237,344.9879 ADA |
371.0000 KRW |
368.0000 KRW |
373.0000 KRW |
370.0000 KRW |
| 2026-05-19 |
370.7728 KRW |
647,048.7467 ADA |
370.0000 KRW |
369.0000 KRW |
373.0000 KRW |
371.0000 KRW |
| 2026-05-18 |
372.5337 KRW |
1,169,728.0826 ADA |
368.0000 KRW |
367.0000 KRW |
376.0000 KRW |
373.0000 KRW |
| 2026-05-17 |
375.8914 KRW |
3,439,579.6583 ADA |
381.0000 KRW |
367.0000 KRW |
381.0000 KRW |
376.0000 KRW |
| 2026-05-16 |
380.8091 KRW |
696,180.0470 ADA |
380.0000 KRW |
379.0000 KRW |
382.0000 KRW |
381.0000 KRW |
| 2026-05-15 |
387.8014 KRW |
970,437.1839 ADA |
386.0000 KRW |
384.0000 KRW |
391.0000 KRW |
389.0000 KRW |
| 2026-05-14 |
404.7651 KRW |
4,076,335.4238 ADA |
400.0000 KRW |
398.0000 KRW |
413.0000 KRW |
399.0000 KRW |
| 2026-05-13 |
392.4658 KRW |
2,519,357.6815 ADA |
395.0000 KRW |
389.0000 KRW |
396.0000 KRW |
394.0000 KRW |
| 2026-05-12 |
401.7342 KRW |
2,058,584.8427 ADA |
399.0000 KRW |
397.0000 KRW |
405.0000 KRW |
402.0000 KRW |
| 2026-05-11 |
414.0115 KRW |
2,803,885.3857 ADA |
414.0000 KRW |
411.0000 KRW |
417.0000 KRW |
412.0000 KRW |
| 2026-05-10 |
413.5901 KRW |
8,652,150.5514 ADA |
405.0000 KRW |
405.0000 KRW |
423.0000 KRW |
414.0000 KRW |
| 2026-05-09 |
400.0164 KRW |
1,444,175.3821 ADA |
400.0000 KRW |
397.0000 KRW |
403.0000 KRW |
399.0000 KRW |
| 2026-05-08 |
401.7055 KRW |
4,821,016.8123 ADA |
395.0000 KRW |
392.0000 KRW |
410.0000 KRW |
403.0000 KRW |
| 2026-05-07 |
386.4834 KRW |
1,964,660.3094 ADA |
389.0000 KRW |
383.0000 KRW |
390.0000 KRW |
388.0000 KRW |
| 2026-05-06 |
391.3754 KRW |
1,926,257.8450 ADA |
390.0000 KRW |
389.0000 KRW |
395.0000 KRW |
392.0000 KRW |
| 2026-05-05 |
385.8197 KRW |
4,036,446.4654 ADA |
380.0000 KRW |
380.0000 KRW |
393.0000 KRW |
387.0000 KRW |
| 2026-05-04 |
371.6816 KRW |
1,142,930.2988 ADA |
373.0000 KRW |
369.0000 KRW |
375.0000 KRW |
371.0000 KRW |
| 2026-05-03 |
370.4965 KRW |
950,117.5961 ADA |
371.0000 KRW |
368.0000 KRW |
373.0000 KRW |
370.0000 KRW |
| 2026-05-02 |
371.4669 KRW |
851,448.3937 ADA |
371.0000 KRW |
370.0000 KRW |
375.0000 KRW |
370.0000 KRW |
| 2026-05-01 |
369.2624 KRW |
2,236,780.2024 ADA |
370.0000 KRW |
367.0000 KRW |
372.0000 KRW |
368.0000 KRW |
| 2026-04-30 |
367.3067 KRW |
898,330.7423 ADA |
367.0000 KRW |
365.0000 KRW |
370.0000 KRW |
367.0000 KRW |
| 2026-04-29 |
362.8486 KRW |
3,654,480.0686 ADA |
367.0000 KRW |
358.0000 KRW |
367.0000 KRW |
366.0000 KRW |
| 2026-04-28 |
366.8261 KRW |
829,897.5325 ADA |
366.0000 KRW |
364.0000 KRW |
369.0000 KRW |
367.0000 KRW |
| 2026-04-27 |
366.0129 KRW |
2,851,685.6910 ADA |
369.0000 KRW |
364.0000 KRW |
370.0000 KRW |
370.0000 KRW |
| 2026-04-26 |
374.5303 KRW |
1,284,005.8607 ADA |
375.0000 KRW |
372.0000 KRW |
376.0000 KRW |
375.0000 KRW |
| 2026-04-25 |
371.9814 KRW |
3,251,660.1810 ADA |
374.0000 KRW |
370.0000 KRW |
375.0000 KRW |
373.0000 KRW |
| 2026-04-24 |
373.5871 KRW |
1,612,457.0110 ADA |
372.0000 KRW |
371.0000 KRW |
376.0000 KRW |
373.0000 KRW |
| 2026-04-23 |
368.5587 KRW |
2,224,019.2324 ADA |
370.0000 KRW |
365.0000 KRW |
373.0000 KRW |
371.0000 KRW |
| 2026-04-22 |
372.3944 KRW |
2,225,352.6406 ADA |
377.0000 KRW |
368.0000 KRW |
378.0000 KRW |
369.0000 KRW |
| 2026-04-21 |
366.7525 KRW |
2,850,814.8727 ADA |
368.0000 KRW |
363.0000 KRW |
371.0000 KRW |
371.0000 KRW |
| 2026-04-20 |
367.7115 KRW |
2,311,491.4670 ADA |
364.0000 KRW |
363.0000 KRW |
372.0000 KRW |
367.0000 KRW |
| 2026-04-19 |
364.4582 KRW |
5,207,431.2189 ADA |
370.0000 KRW |
359.0000 KRW |
371.0000 KRW |
362.0000 KRW |
| 2026-04-18 |
369.7604 KRW |
2,713,231.9322 ADA |
373.0000 KRW |
367.0000 KRW |
374.0000 KRW |
370.0000 KRW |
| 2026-04-17 |
385.2153 KRW |
3,960,721.2161 ADA |
391.0000 KRW |
380.0000 KRW |
391.0000 KRW |
382.0000 KRW |
| 2026-04-16 |
377.2938 KRW |
7,717,730.5069 ADA |
367.0000 KRW |
367.0000 KRW |
385.0000 KRW |
383.0000 KRW |
| 2026-04-15 |
364.4818 KRW |
4,237,043.8870 ADA |
360.0000 KRW |
357.0000 KRW |
369.0000 KRW |
364.0000 KRW |
| 2026-04-14 |
358.3304 KRW |
3,835,123.4063 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 |