Identifier on Bithumb: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
992.8075 KRW |
5,282,271.9784 ADA |
1,015.0000 KRW |
976.0000 KRW |
1,018.0000 KRW |
981.0000 KRW |
| 2025-10-15 |
1,019.8668 KRW |
2,473,004.4079 ADA |
1,030.0000 KRW |
1,007.0000 KRW |
1,036.0000 KRW |
1,015.0000 KRW |
| 2025-10-14 |
1,051.9593 KRW |
2,845,558.8923 ADA |
1,034.0000 KRW |
1,030.0000 KRW |
1,068.0000 KRW |
1,050.0000 KRW |
| 2025-10-13 |
1,081.6736 KRW |
3,302,699.8183 ADA |
1,064.0000 KRW |
1,063.0000 KRW |
1,095.0000 KRW |
1,087.0000 KRW |
| 2025-10-12 |
1,038.6202 KRW |
6,584,035.5787 ADA |
1,010.0000 KRW |
1,010.0000 KRW |
1,064.0000 KRW |
1,053.0000 KRW |
| 2025-10-11 |
977.0288 KRW |
5,521,292.7317 ADA |
994.0000 KRW |
948.0000 KRW |
1,003.0000 KRW |
970.0000 KRW |
| 2025-10-10 |
1,160.5933 KRW |
5,291,523.0447 ADA |
1,179.0000 KRW |
1,145.0000 KRW |
1,182.0000 KRW |
1,148.0000 KRW |
| 2025-10-09 |
1,182.4618 KRW |
1,231,624.6654 ADA |
1,179.0000 KRW |
1,171.0000 KRW |
1,194.0000 KRW |
1,194.0000 KRW |
| 2025-10-08 |
1,208.5205 KRW |
2,983,695.8763 ADA |
1,185.0000 KRW |
1,185.0000 KRW |
1,226.0000 KRW |
1,212.0000 KRW |
| 2025-10-07 |
1,200.3721 KRW |
3,865,232.0910 ADA |
1,207.0000 KRW |
1,192.0000 KRW |
1,211.0000 KRW |
1,195.0000 KRW |
| 2025-10-06 |
1,242.5217 KRW |
3,530,949.7266 ADA |
1,230.0000 KRW |
1,229.0000 KRW |
1,251.0000 KRW |
1,248.0000 KRW |
| 2025-10-05 |
1,202.8937 KRW |
3,400,904.4632 ADA |
1,219.0000 KRW |
1,186.0000 KRW |
1,224.0000 KRW |
1,201.0000 KRW |
| 2025-10-04 |
1,225.9152 KRW |
10,693,467.2275 ADA |
1,219.0000 KRW |
1,202.0000 KRW |
1,259.0000 KRW |
1,211.0000 KRW |
| 2025-10-03 |
1,236.7537 KRW |
5,430,240.4442 ADA |
1,219.0000 KRW |
1,216.0000 KRW |
1,259.0000 KRW |
1,235.0000 KRW |
| 2025-10-02 |
1,224.2400 KRW |
4,552,160.4419 ADA |
1,195.0000 KRW |
1,191.0000 KRW |
1,239.0000 KRW |
1,233.0000 KRW |
| 2025-10-01 |
1,193.9834 KRW |
2,365,652.6995 ADA |
1,191.0000 KRW |
1,184.0000 KRW |
1,205.0000 KRW |
1,203.0000 KRW |
| 2025-09-30 |
1,139.9789 KRW |
2,725,685.7532 ADA |
1,134.0000 KRW |
1,118.0000 KRW |
1,159.0000 KRW |
1,148.0000 KRW |
| 2025-09-29 |
1,148.8393 KRW |
2,214,854.3864 ADA |
1,161.0000 KRW |
1,136.0000 KRW |
1,162.0000 KRW |
1,149.0000 KRW |
| 2025-09-28 |
1,140.8831 KRW |
1,995,625.5960 ADA |
1,121.0000 KRW |
1,118.0000 KRW |
1,157.0000 KRW |
1,155.0000 KRW |
| 2025-09-27 |
1,125.6621 KRW |
495,428.6008 ADA |
1,128.0000 KRW |
1,120.0000 KRW |
1,131.0000 KRW |
1,131.0000 KRW |
| 2025-09-26 |
1,132.1631 KRW |
1,633,735.8417 ADA |
1,117.0000 KRW |
1,116.0000 KRW |
1,143.0000 KRW |
1,136.0000 KRW |
| 2025-09-25 |
1,115.2038 KRW |
3,860,716.7483 ADA |
1,138.0000 KRW |
1,101.0000 KRW |
1,139.0000 KRW |
1,112.0000 KRW |
| 2025-09-24 |
1,161.7861 KRW |
2,055,986.7761 ADA |
1,172.0000 KRW |
1,153.0000 KRW |
1,174.0000 KRW |
1,155.0000 KRW |
| 2025-09-23 |
1,160.9010 KRW |
2,163,166.3005 ADA |
1,164.0000 KRW |
1,150.0000 KRW |
1,177.0000 KRW |
1,157.0000 KRW |
| 2025-09-22 |
1,169.7871 KRW |
1,237,105.5302 ADA |
1,172.0000 KRW |
1,161.0000 KRW |
1,178.0000 KRW |
1,167.0000 KRW |
| 2025-09-21 |
1,237.8399 KRW |
1,407,891.9222 ADA |
1,239.0000 KRW |
1,229.0000 KRW |
1,245.0000 KRW |
1,237.0000 KRW |
| 2025-09-20 |
1,254.5003 KRW |
2,137,505.4518 ADA |
1,256.0000 KRW |
1,247.0000 KRW |
1,265.0000 KRW |
1,256.0000 KRW |
| 2025-09-19 |
1,254.9872 KRW |
1,617,352.5989 ADA |
1,257.0000 KRW |
1,246.0000 KRW |
1,265.0000 KRW |
1,255.0000 KRW |
| 2025-09-18 |
1,284.1280 KRW |
5,337,400.8844 ADA |
1,279.0000 KRW |
1,269.0000 KRW |
1,299.0000 KRW |
1,277.0000 KRW |
| 2025-09-17 |
1,217.5934 KRW |
4,740,368.3348 ADA |
1,207.0000 KRW |
1,202.0000 KRW |
1,244.0000 KRW |
1,237.0000 KRW |
| 2025-09-16 |
1,216.7750 KRW |
1,745,622.5397 ADA |
1,207.0000 KRW |
1,202.0000 KRW |
1,226.0000 KRW |
1,226.0000 KRW |
| 2025-09-15 |
1,198.9131 KRW |
2,122,120.2223 ADA |
1,201.0000 KRW |
1,191.0000 KRW |
1,208.0000 KRW |
1,200.0000 KRW |
| 2025-09-14 |
1,235.2927 KRW |
2,240,412.1112 ADA |
1,230.0000 KRW |
1,221.0000 KRW |
1,245.0000 KRW |
1,239.0000 KRW |
| 2025-09-13 |
1,288.8709 KRW |
6,440,222.2653 ADA |
1,301.0000 KRW |
1,267.0000 KRW |
1,313.0000 KRW |
1,290.0000 KRW |
| 2025-09-12 |
1,255.2175 KRW |
5,648,073.4874 ADA |
1,240.0000 KRW |
1,236.0000 KRW |
1,273.0000 KRW |
1,269.0000 KRW |
| 2025-09-11 |
1,231.3514 KRW |
4,144,411.7624 ADA |
1,219.0000 KRW |
1,218.0000 KRW |
1,246.0000 KRW |
1,242.0000 KRW |
| 2025-09-10 |
1,230.5061 KRW |
3,589,576.3546 ADA |
1,232.0000 KRW |
1,216.0000 KRW |
1,240.0000 KRW |
1,233.0000 KRW |
| 2025-09-09 |
1,200.5327 KRW |
4,016,139.2480 ADA |
1,208.0000 KRW |
1,190.0000 KRW |
1,212.0000 KRW |
1,205.0000 KRW |
| 2025-09-08 |
1,201.0214 KRW |
4,080,661.1470 ADA |
1,198.0000 KRW |
1,193.0000 KRW |
1,208.0000 KRW |
1,204.0000 KRW |
| 2025-09-07 |
1,161.2975 KRW |
2,551,933.6898 ADA |
1,162.0000 KRW |
1,153.0000 KRW |
1,173.0000 KRW |
1,167.0000 KRW |
| 2025-09-06 |
1,150.1163 KRW |
1,606,589.5993 ADA |
1,157.0000 KRW |
1,144.0000 KRW |
1,160.0000 KRW |
1,145.0000 KRW |
| 2025-09-05 |
1,160.2434 KRW |
2,487,812.3920 ADA |
1,152.0000 KRW |
1,148.0000 KRW |
1,170.0000 KRW |
1,165.0000 KRW |
| 2025-09-04 |
1,133.5705 KRW |
1,672,535.7198 ADA |
1,133.0000 KRW |
1,127.0000 KRW |
1,139.0000 KRW |
1,138.0000 KRW |
| 2025-09-03 |
1,163.5732 KRW |
1,515,566.1484 ADA |
1,163.0000 KRW |
1,157.0000 KRW |
1,167.0000 KRW |
1,166.0000 KRW |
| 2025-09-02 |
1,143.8423 KRW |
1,814,593.1467 ADA |
1,145.0000 KRW |
1,127.0000 KRW |
1,159.0000 KRW |
1,157.0000 KRW |
| 2025-09-01 |
1,119.7125 KRW |
3,819,195.2819 ADA |
1,135.0000 KRW |
1,103.0000 KRW |
1,138.0000 KRW |
1,107.0000 KRW |
| 2025-08-31 |
1,146.5435 KRW |
1,669,019.2897 ADA |
1,143.0000 KRW |
1,141.0000 KRW |
1,152.0000 KRW |
1,147.0000 KRW |
| 2025-08-30 |
1,141.9233 KRW |
1,804,825.4250 ADA |
1,137.0000 KRW |
1,134.0000 KRW |
1,149.0000 KRW |
1,144.0000 KRW |
| 2025-08-29 |
1,151.6846 KRW |
3,002,243.9781 ADA |
1,157.0000 KRW |
1,141.0000 KRW |
1,166.0000 KRW |
1,142.0000 KRW |
| 2025-08-28 |
1,193.4896 KRW |
4,421,591.4221 ADA |
1,211.0000 KRW |
1,178.0000 KRW |
1,213.0000 KRW |
1,188.0000 KRW |