Identifier on Bithumb: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-21 |
786.7546 KRW |
3,353,453.5709 ADA |
803.0000 KRW |
769.0000 KRW |
806.0000 KRW |
773.0000 KRW |
| 2025-06-20 |
800.5555 KRW |
5,573,279.6576 ADA |
810.0000 KRW |
784.0000 KRW |
815.0000 KRW |
804.0000 KRW |
| 2025-06-19 |
828.0861 KRW |
1,166,530.8750 ADA |
822.0000 KRW |
820.0000 KRW |
836.0000 KRW |
830.0000 KRW |
| 2025-06-18 |
825.0386 KRW |
1,358,168.2596 ADA |
827.0000 KRW |
819.0000 KRW |
831.0000 KRW |
825.0000 KRW |
| 2025-06-17 |
847.0631 KRW |
2,460,700.9708 ADA |
858.0000 KRW |
835.0000 KRW |
864.0000 KRW |
847.0000 KRW |
| 2025-06-16 |
897.5981 KRW |
1,706,917.0866 ADA |
893.0000 KRW |
890.0000 KRW |
902.0000 KRW |
899.0000 KRW |
| 2025-06-15 |
872.4300 KRW |
1,041,433.9244 ADA |
879.0000 KRW |
862.0000 KRW |
879.0000 KRW |
878.0000 KRW |
| 2025-06-14 |
866.8388 KRW |
918,044.3918 ADA |
876.0000 KRW |
855.0000 KRW |
878.0000 KRW |
868.0000 KRW |
| 2025-06-13 |
884.6270 KRW |
1,930,684.6777 ADA |
881.0000 KRW |
874.0000 KRW |
895.0000 KRW |
889.0000 KRW |
| 2025-06-12 |
931.5213 KRW |
3,248,818.3046 ADA |
946.0000 KRW |
908.0000 KRW |
947.0000 KRW |
910.0000 KRW |
| 2025-06-11 |
983.7925 KRW |
1,859,315.9155 ADA |
995.0000 KRW |
965.0000 KRW |
1,001.0000 KRW |
972.0000 KRW |
| 2025-06-10 |
956.5628 KRW |
26,958,166.7920 ADA |
920.0000 KRW |
919.0000 KRW |
977.0000 KRW |
953.0000 KRW |
| 2025-06-09 |
939.7516 KRW |
7,377,064.5664 ADA |
920.0000 KRW |
919.0000 KRW |
958.0000 KRW |
955.0000 KRW |
| 2025-06-08 |
929.1716 KRW |
1,235,039.6244 ADA |
924.0000 KRW |
924.0000 KRW |
936.0000 KRW |
932.0000 KRW |
| 2025-06-07 |
923.3195 KRW |
1,837,499.3222 ADA |
926.0000 KRW |
916.0000 KRW |
928.0000 KRW |
925.0000 KRW |
| 2025-06-06 |
921.1326 KRW |
1,980,763.4313 ADA |
928.0000 KRW |
912.0000 KRW |
932.0000 KRW |
915.0000 KRW |
| 2025-06-05 |
893.2463 KRW |
4,466,093.7599 ADA |
934.0000 KRW |
866.0000 KRW |
938.0000 KRW |
878.0000 KRW |
| 2025-06-04 |
938.0612 KRW |
1,896,462.1261 ADA |
955.0000 KRW |
923.0000 KRW |
960.0000 KRW |
929.0000 KRW |
| 2025-06-03 |
959.3660 KRW |
2,090,257.0130 ADA |
972.0000 KRW |
943.0000 KRW |
972.0000 KRW |
956.0000 KRW |
| 2025-06-02 |
950.1020 KRW |
622,942.7317 ADA |
945.0000 KRW |
941.0000 KRW |
965.0000 KRW |
965.0000 KRW |
| 2025-06-01 |
959.7158 KRW |
949,828.3487 ADA |
947.0000 KRW |
947.0000 KRW |
969.0000 KRW |
962.0000 KRW |
| 2025-05-31 |
973.2298 KRW |
1,170,946.2435 ADA |
963.0000 KRW |
963.0000 KRW |
984.0000 KRW |
973.0000 KRW |
| 2025-05-30 |
982.7420 KRW |
1,616,337.8405 ADA |
985.0000 KRW |
963.0000 KRW |
1,005.0000 KRW |
978.0000 KRW |
| 2025-05-29 |
1,020.8844 KRW |
1,575,816.5953 ADA |
1,035.0000 KRW |
1,010.0000 KRW |
1,036.0000 KRW |
1,016.0000 KRW |
| 2025-05-28 |
1,035.7520 KRW |
805,293.6809 ADA |
1,041.0000 KRW |
1,025.0000 KRW |
1,047.0000 KRW |
1,039.0000 KRW |
| 2025-05-27 |
1,059.5526 KRW |
586,587.6359 ADA |
1,058.0000 KRW |
1,050.0000 KRW |
1,071.0000 KRW |
1,054.0000 KRW |
| 2025-05-26 |
1,054.8687 KRW |
653,563.5615 ADA |
1,056.0000 KRW |
1,045.0000 KRW |
1,069.0000 KRW |
1,052.0000 KRW |
| 2025-05-25 |
1,040.6478 KRW |
603,156.6644 ADA |
1,042.0000 KRW |
1,027.0000 KRW |
1,050.0000 KRW |
1,043.0000 KRW |
| 2025-05-24 |
1,048.6613 KRW |
1,069,109.7028 ADA |
1,061.0000 KRW |
1,038.0000 KRW |
1,063.0000 KRW |
1,045.0000 KRW |
| 2025-05-23 |
1,076.0323 KRW |
1,673,740.3425 ADA |
1,092.0000 KRW |
1,056.0000 KRW |
1,096.0000 KRW |
1,060.0000 KRW |
| 2025-05-22 |
1,115.6524 KRW |
1,598,083.2864 ADA |
1,114.0000 KRW |
1,108.0000 KRW |
1,123.0000 KRW |
1,121.0000 KRW |
| 2025-05-21 |
1,060.8164 KRW |
2,471,162.7378 ADA |
1,066.0000 KRW |
1,040.0000 KRW |
1,087.0000 KRW |
1,069.0000 KRW |
| 2025-05-20 |
1,039.5029 KRW |
888,410.0719 ADA |
1,028.0000 KRW |
1,026.0000 KRW |
1,052.0000 KRW |
1,046.0000 KRW |
| 2025-05-19 |
1,042.1679 KRW |
1,511,391.9465 ADA |
1,039.0000 KRW |
1,033.0000 KRW |
1,055.0000 KRW |
1,045.0000 KRW |
| 2025-05-18 |
1,057.5055 KRW |
3,747,019.6584 ADA |
1,093.0000 KRW |
1,023.0000 KRW |
1,097.0000 KRW |
1,054.0000 KRW |
| 2025-05-17 |
1,052.7012 KRW |
1,897,072.6980 ADA |
1,074.0000 KRW |
1,036.0000 KRW |
1,075.0000 KRW |
1,050.0000 KRW |
| 2025-05-16 |
1,082.8133 KRW |
1,183,531.4026 ADA |
1,089.0000 KRW |
1,065.0000 KRW |
1,103.0000 KRW |
1,080.0000 KRW |
| 2025-05-15 |
1,088.8818 KRW |
1,948,745.3375 ADA |
1,070.0000 KRW |
1,063.0000 KRW |
1,115.0000 KRW |
1,084.0000 KRW |
| 2025-05-14 |
1,128.7008 KRW |
1,390,896.3311 ADA |
1,132.0000 KRW |
1,114.0000 KRW |
1,140.0000 KRW |
1,128.0000 KRW |
| 2025-05-13 |
1,155.5461 KRW |
3,164,358.9573 ADA |
1,121.0000 KRW |
1,121.0000 KRW |
1,176.0000 KRW |
1,164.0000 KRW |
| 2025-05-12 |
1,141.6071 KRW |
3,528,926.3283 ADA |
1,150.0000 KRW |
1,105.0000 KRW |
1,170.0000 KRW |
1,154.0000 KRW |
| 2025-05-11 |
1,116.4182 KRW |
1,580,999.2958 ADA |
1,109.0000 KRW |
1,095.0000 KRW |
1,137.0000 KRW |
1,120.0000 KRW |
| 2025-05-10 |
1,139.8116 KRW |
2,716,152.4024 ADA |
1,128.0000 KRW |
1,113.0000 KRW |
1,167.0000 KRW |
1,141.0000 KRW |
| 2025-05-09 |
1,091.2715 KRW |
1,787,735.8645 ADA |
1,095.0000 KRW |
1,080.0000 KRW |
1,104.0000 KRW |
1,084.0000 KRW |
| 2025-05-08 |
1,042.5321 KRW |
6,078,323.1829 ADA |
1,016.0000 KRW |
1,013.0000 KRW |
1,080.0000 KRW |
1,055.0000 KRW |
| 2025-05-07 |
940.1858 KRW |
1,325,888.6962 ADA |
948.0000 KRW |
930.0000 KRW |
953.0000 KRW |
950.0000 KRW |
| 2025-05-06 |
933.4231 KRW |
1,335,745.2968 ADA |
927.0000 KRW |
920.0000 KRW |
947.0000 KRW |
933.0000 KRW |
| 2025-05-05 |
941.7188 KRW |
1,148,485.6927 ADA |
940.0000 KRW |
933.0000 KRW |
956.0000 KRW |
946.0000 KRW |
| 2025-05-04 |
984.8896 KRW |
913,020.8570 ADA |
991.0000 KRW |
978.0000 KRW |
995.0000 KRW |
990.0000 KRW |
| 2025-05-03 |
1,027.3086 KRW |
2,501,539.7995 ADA |
1,028.0000 KRW |
1,006.0000 KRW |
1,043.0000 KRW |
1,014.0000 KRW |