Identifier on Bithumb: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
658.5046 KRW |
4,133,059.2331 ADA |
656.0000 KRW |
649.0000 KRW |
676.0000 KRW |
650.0000 KRW |
| 2025-12-04 |
660.4854 KRW |
2,121,113.9470 ADA |
656.0000 KRW |
649.0000 KRW |
676.0000 KRW |
656.0000 KRW |
| 2025-12-03 |
656.4410 KRW |
2,823,769.6948 ADA |
643.0000 KRW |
641.0000 KRW |
674.0000 KRW |
670.0000 KRW |
| 2025-12-02 |
637.0425 KRW |
6,845,504.2930 ADA |
609.0000 KRW |
609.0000 KRW |
655.0000 KRW |
650.0000 KRW |
| 2025-12-01 |
565.1224 KRW |
5,050,087.9598 ADA |
570.0000 KRW |
556.0000 KRW |
579.0000 KRW |
579.0000 KRW |
| 2025-11-30 |
633.6790 KRW |
766,928.8468 ADA |
636.0000 KRW |
630.0000 KRW |
639.0000 KRW |
637.0000 KRW |
| 2025-11-29 |
624.1974 KRW |
2,291,602.4634 ADA |
623.0000 KRW |
617.0000 KRW |
633.0000 KRW |
621.0000 KRW |
| 2025-11-28 |
633.9148 KRW |
4,017,211.0814 ADA |
643.0000 KRW |
624.0000 KRW |
650.0000 KRW |
632.0000 KRW |
| 2025-11-27 |
647.7431 KRW |
1,961,996.0184 ADA |
642.0000 KRW |
640.0000 KRW |
655.0000 KRW |
647.0000 KRW |
| 2025-11-26 |
639.7780 KRW |
2,761,435.1713 ADA |
619.0000 KRW |
615.0000 KRW |
651.0000 KRW |
650.0000 KRW |
| 2025-11-25 |
628.7218 KRW |
1,845,510.9203 ADA |
621.0000 KRW |
617.0000 KRW |
639.0000 KRW |
634.0000 KRW |
| 2025-11-24 |
637.5275 KRW |
2,510,725.4007 ADA |
618.0000 KRW |
616.0000 KRW |
651.0000 KRW |
647.0000 KRW |
| 2025-11-23 |
631.3734 KRW |
895,611.1831 ADA |
625.0000 KRW |
624.0000 KRW |
635.0000 KRW |
627.0000 KRW |
| 2025-11-22 |
603.0911 KRW |
1,767,956.4557 ADA |
601.0000 KRW |
596.0000 KRW |
609.0000 KRW |
604.0000 KRW |
| 2025-11-21 |
616.7827 KRW |
3,618,987.1540 ADA |
624.0000 KRW |
601.0000 KRW |
629.0000 KRW |
624.0000 KRW |
| 2025-11-20 |
659.3283 KRW |
6,174,049.0457 ADA |
693.0000 KRW |
646.0000 KRW |
693.0000 KRW |
659.0000 KRW |
| 2025-11-19 |
671.1444 KRW |
3,175,669.4022 ADA |
693.0000 KRW |
656.0000 KRW |
704.0000 KRW |
671.0000 KRW |
| 2025-11-18 |
703.6172 KRW |
4,510,930.9989 ADA |
684.0000 KRW |
681.0000 KRW |
715.0000 KRW |
704.0000 KRW |
| 2025-11-17 |
704.0516 KRW |
3,856,563.1903 ADA |
727.0000 KRW |
689.0000 KRW |
731.0000 KRW |
698.0000 KRW |
| 2025-11-16 |
722.1519 KRW |
5,528,748.6854 ADA |
743.0000 KRW |
706.0000 KRW |
743.0000 KRW |
718.0000 KRW |
| 2025-11-15 |
763.9752 KRW |
1,387,389.9683 ADA |
767.0000 KRW |
756.0000 KRW |
770.0000 KRW |
761.0000 KRW |
| 2025-11-14 |
774.3214 KRW |
2,792,623.5284 ADA |
779.0000 KRW |
759.0000 KRW |
789.0000 KRW |
763.0000 KRW |
| 2025-11-13 |
800.8477 KRW |
3,392,308.0649 ADA |
842.0000 KRW |
785.0000 KRW |
845.0000 KRW |
794.0000 KRW |
| 2025-11-12 |
828.2086 KRW |
2,256,508.6397 ADA |
851.0000 KRW |
813.0000 KRW |
856.0000 KRW |
823.0000 KRW |
| 2025-11-11 |
847.2945 KRW |
1,491,429.5075 ADA |
866.0000 KRW |
835.0000 KRW |
866.0000 KRW |
839.0000 KRW |
| 2025-11-10 |
868.4812 KRW |
1,978,153.7002 ADA |
867.0000 KRW |
857.0000 KRW |
879.0000 KRW |
869.0000 KRW |
| 2025-11-09 |
856.3287 KRW |
1,007,617.3510 ADA |
849.0000 KRW |
847.0000 KRW |
867.0000 KRW |
862.0000 KRW |
| 2025-11-08 |
837.1973 KRW |
2,479,041.0478 ADA |
842.0000 KRW |
826.0000 KRW |
850.0000 KRW |
849.0000 KRW |
| 2025-11-07 |
847.3828 KRW |
5,209,235.0787 ADA |
804.0000 KRW |
797.0000 KRW |
874.0000 KRW |
869.0000 KRW |
| 2025-11-06 |
788.2296 KRW |
2,460,803.8215 ADA |
789.0000 KRW |
775.0000 KRW |
800.0000 KRW |
791.0000 KRW |
| 2025-11-05 |
814.5724 KRW |
3,784,283.8888 ADA |
808.0000 KRW |
805.0000 KRW |
821.0000 KRW |
819.0000 KRW |
| 2025-11-04 |
797.0558 KRW |
2,470,542.2949 ADA |
817.0000 KRW |
772.0000 KRW |
822.0000 KRW |
774.0000 KRW |
| 2025-11-03 |
828.7916 KRW |
5,892,386.2112 ADA |
861.0000 KRW |
811.0000 KRW |
862.0000 KRW |
819.0000 KRW |
| 2025-11-02 |
893.2075 KRW |
1,991,959.2318 ADA |
893.0000 KRW |
884.0000 KRW |
901.0000 KRW |
899.0000 KRW |
| 2025-11-01 |
910.8203 KRW |
710,106.9593 ADA |
906.0000 KRW |
905.0000 KRW |
915.0000 KRW |
912.0000 KRW |
| 2025-10-31 |
909.5338 KRW |
1,883,667.1789 ADA |
923.0000 KRW |
899.0000 KRW |
926.0000 KRW |
913.0000 KRW |
| 2025-10-30 |
908.2890 KRW |
4,383,607.3659 ADA |
922.0000 KRW |
894.0000 KRW |
924.0000 KRW |
911.0000 KRW |
| 2025-10-29 |
960.3923 KRW |
4,778,923.1131 ADA |
956.0000 KRW |
940.0000 KRW |
980.0000 KRW |
971.0000 KRW |
| 2025-10-28 |
969.5046 KRW |
3,417,275.2255 ADA |
984.0000 KRW |
951.0000 KRW |
991.0000 KRW |
967.0000 KRW |
| 2025-10-27 |
999.7695 KRW |
816,965.2297 ADA |
989.0000 KRW |
989.0000 KRW |
1,008.0000 KRW |
996.0000 KRW |
| 2025-10-26 |
999.0639 KRW |
1,237,280.2742 ADA |
1,000.0000 KRW |
992.0000 KRW |
1,006.0000 KRW |
997.0000 KRW |
| 2025-10-25 |
975.3379 KRW |
552,834.9627 ADA |
974.0000 KRW |
970.0000 KRW |
981.0000 KRW |
977.0000 KRW |
| 2025-10-24 |
973.9294 KRW |
799,305.7641 ADA |
968.0000 KRW |
964.0000 KRW |
983.0000 KRW |
980.0000 KRW |
| 2025-10-23 |
967.9407 KRW |
1,121,457.4701 ADA |
961.0000 KRW |
957.0000 KRW |
977.0000 KRW |
962.0000 KRW |
| 2025-10-22 |
950.2279 KRW |
1,467,465.2051 ADA |
965.0000 KRW |
935.0000 KRW |
967.0000 KRW |
939.0000 KRW |
| 2025-10-21 |
1,000.2801 KRW |
2,393,238.8802 ADA |
1,008.0000 KRW |
974.0000 KRW |
1,021.0000 KRW |
982.0000 KRW |
| 2025-10-20 |
994.3225 KRW |
1,308,998.0453 ADA |
1,001.0000 KRW |
981.0000 KRW |
1,004.0000 KRW |
995.0000 KRW |
| 2025-10-19 |
996.7753 KRW |
1,795,714.8396 ADA |
994.0000 KRW |
990.0000 KRW |
1,006.0000 KRW |
997.0000 KRW |
| 2025-10-18 |
966.1410 KRW |
652,593.6442 ADA |
967.0000 KRW |
958.0000 KRW |
974.0000 KRW |
967.0000 KRW |
| 2025-10-17 |
961.6636 KRW |
1,955,246.8198 ADA |
943.0000 KRW |
942.0000 KRW |
976.0000 KRW |
970.0000 KRW |