Identifier on Bithumb: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-21 |
253.9684 KRW |
2,129,456.4622 ADA |
257.0000 KRW |
252.0000 KRW |
258.0000 KRW |
255.0000 KRW |
| 2026-07-20 |
246.0941 KRW |
4,680,481.6072 ADA |
239.0000 KRW |
238.0000 KRW |
251.0000 KRW |
248.0000 KRW |
| 2026-07-19 |
243.2783 KRW |
1,199,742.9217 ADA |
245.0000 KRW |
241.0000 KRW |
246.0000 KRW |
245.0000 KRW |
| 2026-07-18 |
244.2937 KRW |
1,509,379.9775 ADA |
243.0000 KRW |
241.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2026-07-17 |
243.9359 KRW |
2,635,278.9706 ADA |
240.0000 KRW |
238.0000 KRW |
247.0000 KRW |
246.0000 KRW |
| 2026-07-16 |
238.7407 KRW |
2,425,632.6675 ADA |
241.0000 KRW |
235.0000 KRW |
242.0000 KRW |
236.0000 KRW |
| 2026-07-15 |
242.1946 KRW |
2,633,873.1641 ADA |
245.0000 KRW |
240.0000 KRW |
245.0000 KRW |
242.0000 KRW |
| 2026-07-14 |
242.5534 KRW |
2,707,490.2619 ADA |
242.0000 KRW |
239.0000 KRW |
248.0000 KRW |
243.0000 KRW |
| 2026-07-13 |
234.0037 KRW |
2,061,872.2729 ADA |
238.0000 KRW |
232.0000 KRW |
238.0000 KRW |
234.0000 KRW |
| 2026-07-12 |
243.7975 KRW |
2,435,903.0811 ADA |
246.0000 KRW |
240.0000 KRW |
247.0000 KRW |
242.0000 KRW |
| 2026-07-11 |
253.9143 KRW |
4,328,141.7059 ADA |
252.0000 KRW |
248.0000 KRW |
260.0000 KRW |
249.0000 KRW |
| 2026-07-10 |
248.5412 KRW |
1,486,142.4078 ADA |
247.0000 KRW |
247.0000 KRW |
250.0000 KRW |
249.0000 KRW |
| 2026-07-09 |
248.8351 KRW |
2,321,759.3487 ADA |
253.0000 KRW |
246.0000 KRW |
253.0000 KRW |
249.0000 KRW |
| 2026-07-08 |
248.6983 KRW |
3,242,385.2897 ADA |
250.0000 KRW |
246.0000 KRW |
251.0000 KRW |
250.0000 KRW |
| 2026-07-07 |
263.5074 KRW |
2,358,624.4720 ADA |
265.0000 KRW |
259.0000 KRW |
267.0000 KRW |
261.0000 KRW |
| 2026-07-06 |
277.1987 KRW |
3,522,702.5925 ADA |
274.0000 KRW |
273.0000 KRW |
280.0000 KRW |
278.0000 KRW |
| 2026-07-05 |
286.1847 KRW |
5,454,679.1351 ADA |
285.0000 KRW |
282.0000 KRW |
290.0000 KRW |
285.0000 KRW |
| 2026-07-04 |
292.0312 KRW |
12,255,798.2469 ADA |
278.0000 KRW |
278.0000 KRW |
302.0000 KRW |
290.0000 KRW |
| 2026-07-03 |
269.3631 KRW |
9,169,822.5289 ADA |
257.0000 KRW |
257.0000 KRW |
276.0000 KRW |
270.0000 KRW |
| 2026-07-02 |
242.8875 KRW |
1,685,543.5855 ADA |
240.0000 KRW |
239.0000 KRW |
246.0000 KRW |
245.0000 KRW |
| 2026-07-01 |
236.4015 KRW |
2,726,113.8080 ADA |
237.0000 KRW |
232.0000 KRW |
240.0000 KRW |
234.0000 KRW |
| 2026-06-30 |
220.3410 KRW |
1,654,202.1708 ADA |
219.0000 KRW |
218.0000 KRW |
223.0000 KRW |
219.0000 KRW |
| 2026-06-29 |
222.3061 KRW |
1,847,203.2431 ADA |
220.0000 KRW |
218.0000 KRW |
225.0000 KRW |
221.0000 KRW |
| 2026-06-28 |
217.5055 KRW |
3,590,045.1866 ADA |
220.0000 KRW |
214.0000 KRW |
220.0000 KRW |
219.0000 KRW |
| 2026-06-27 |
222.0770 KRW |
1,127,211.4335 ADA |
225.0000 KRW |
218.0000 KRW |
227.0000 KRW |
220.0000 KRW |
| 2026-06-26 |
224.0554 KRW |
1,933,189.4214 ADA |
220.0000 KRW |
218.0000 KRW |
227.0000 KRW |
225.0000 KRW |
| 2026-06-25 |
217.2359 KRW |
3,238,088.2470 ADA |
217.0000 KRW |
214.0000 KRW |
221.0000 KRW |
219.0000 KRW |
| 2026-06-24 |
218.8614 KRW |
8,957,552.1310 ADA |
221.0000 KRW |
213.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2026-06-23 |
227.7130 KRW |
2,682,400.9567 ADA |
228.0000 KRW |
225.0000 KRW |
230.0000 KRW |
228.0000 KRW |
| 2026-06-22 |
239.6874 KRW |
2,930,860.5256 ADA |
242.0000 KRW |
238.0000 KRW |
242.0000 KRW |
239.0000 KRW |
| 2026-06-21 |
240.8894 KRW |
3,188,184.2631 ADA |
245.0000 KRW |
236.0000 KRW |
245.0000 KRW |
236.0000 KRW |
| 2026-06-20 |
245.3462 KRW |
1,514,352.2450 ADA |
245.0000 KRW |
243.0000 KRW |
247.0000 KRW |
247.0000 KRW |
| 2026-06-19 |
243.5956 KRW |
1,510,463.5861 ADA |
244.0000 KRW |
242.0000 KRW |
245.0000 KRW |
244.0000 KRW |
| 2026-06-18 |
245.6168 KRW |
4,371,790.3586 ADA |
249.0000 KRW |
242.0000 KRW |
249.0000 KRW |
247.0000 KRW |
| 2026-06-17 |
253.1707 KRW |
6,329,355.0189 ADA |
254.0000 KRW |
247.0000 KRW |
260.0000 KRW |
252.0000 KRW |
| 2026-06-16 |
261.2668 KRW |
4,131,365.4036 ADA |
261.0000 KRW |
258.0000 KRW |
265.0000 KRW |
260.0000 KRW |
| 2026-06-15 |
275.0176 KRW |
6,537,699.8226 ADA |
282.0000 KRW |
265.0000 KRW |
285.0000 KRW |
268.0000 KRW |
| 2026-06-14 |
263.6419 KRW |
3,930,722.2832 ADA |
252.0000 KRW |
250.0000 KRW |
277.0000 KRW |
275.0000 KRW |
| 2026-06-13 |
260.7381 KRW |
1,896,463.9414 ADA |
263.0000 KRW |
258.0000 KRW |
265.0000 KRW |
260.0000 KRW |
| 2026-06-12 |
258.1981 KRW |
2,153,822.5325 ADA |
259.0000 KRW |
254.0000 KRW |
263.0000 KRW |
256.0000 KRW |
| 2026-06-11 |
254.0008 KRW |
3,719,198.4718 ADA |
249.0000 KRW |
247.0000 KRW |
258.0000 KRW |
257.0000 KRW |
| 2026-06-10 |
244.0102 KRW |
2,572,867.0085 ADA |
247.0000 KRW |
239.0000 KRW |
251.0000 KRW |
241.0000 KRW |
| 2026-06-09 |
247.9675 KRW |
3,302,158.1705 ADA |
249.0000 KRW |
242.0000 KRW |
255.0000 KRW |
247.0000 KRW |
| 2026-06-08 |
255.7130 KRW |
4,360,756.7961 ADA |
252.0000 KRW |
250.0000 KRW |
261.0000 KRW |
255.0000 KRW |
| 2026-06-07 |
248.3523 KRW |
4,863,194.5625 ADA |
247.0000 KRW |
240.0000 KRW |
255.0000 KRW |
248.0000 KRW |
| 2026-06-06 |
239.7151 KRW |
2,744,861.7294 ADA |
243.0000 KRW |
236.0000 KRW |
243.0000 KRW |
239.0000 KRW |
| 2026-06-05 |
241.9016 KRW |
15,578,486.3455 ADA |
244.0000 KRW |
236.0000 KRW |
248.0000 KRW |
239.0000 KRW |
| 2026-06-04 |
275.4747 KRW |
11,080,284.7220 ADA |
283.0000 KRW |
267.0000 KRW |
287.0000 KRW |
269.0000 KRW |
| 2026-06-03 |
304.6889 KRW |
11,706,496.8806 ADA |
318.0000 KRW |
297.0000 KRW |
318.0000 KRW |
298.0000 KRW |
| 2026-06-02 |
317.3339 KRW |
7,920,274.1681 ADA |
322.0000 KRW |
310.0000 KRW |
323.0000 KRW |
315.0000 KRW |