Identifier on Bithumb: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-19 |
903.8564 KRW |
921,876.1003 ADA |
901.0000 KRW |
895.0000 KRW |
911.0000 KRW |
908.0000 KRW |
| 2025-04-18 |
903.1081 KRW |
1,478,955.7056 ADA |
894.0000 KRW |
888.0000 KRW |
915.0000 KRW |
909.0000 KRW |
| 2025-04-17 |
899.2298 KRW |
1,298,691.4649 ADA |
890.0000 KRW |
888.0000 KRW |
909.0000 KRW |
898.0000 KRW |
| 2025-04-16 |
886.0520 KRW |
2,597,259.5945 ADA |
886.0000 KRW |
865.0000 KRW |
904.0000 KRW |
892.0000 KRW |
| 2025-04-15 |
905.4092 KRW |
1,990,853.0576 ADA |
913.0000 KRW |
896.0000 KRW |
917.0000 KRW |
903.0000 KRW |
| 2025-04-14 |
924.1691 KRW |
2,262,393.2891 ADA |
944.0000 KRW |
913.0000 KRW |
944.0000 KRW |
922.0000 KRW |
| 2025-04-13 |
933.8369 KRW |
1,953,613.4458 ADA |
934.0000 KRW |
917.0000 KRW |
957.0000 KRW |
922.0000 KRW |
| 2025-04-12 |
951.3576 KRW |
1,618,826.5182 ADA |
955.0000 KRW |
937.0000 KRW |
963.0000 KRW |
953.0000 KRW |
| 2025-04-11 |
911.2603 KRW |
1,490,800.2975 ADA |
907.0000 KRW |
902.0000 KRW |
921.0000 KRW |
912.0000 KRW |
| 2025-04-10 |
919.1952 KRW |
13,630,375.8643 ADA |
848.0000 KRW |
848.0000 KRW |
950.0000 KRW |
923.0000 KRW |
| 2025-04-09 |
917.4027 KRW |
7,861,429.0634 ADA |
848.0000 KRW |
848.0000 KRW |
950.0000 KRW |
944.0000 KRW |
| 2025-04-08 |
856.3348 KRW |
5,363,967.8634 ADA |
892.0000 KRW |
830.0000 KRW |
898.0000 KRW |
838.0000 KRW |
| 2025-04-07 |
864.7591 KRW |
4,832,266.3757 ADA |
861.0000 KRW |
837.0000 KRW |
888.0000 KRW |
872.0000 KRW |
| 2025-04-06 |
885.6525 KRW |
6,315,275.1168 ADA |
934.0000 KRW |
855.0000 KRW |
934.0000 KRW |
865.0000 KRW |
| 2025-04-05 |
960.7081 KRW |
1,223,428.8512 ADA |
963.0000 KRW |
955.0000 KRW |
969.0000 KRW |
968.0000 KRW |
| 2025-04-04 |
976.0608 KRW |
3,843,934.7871 ADA |
968.0000 KRW |
961.0000 KRW |
990.0000 KRW |
975.0000 KRW |
| 2025-04-03 |
944.6778 KRW |
3,452,152.9508 ADA |
916.0000 KRW |
915.0000 KRW |
966.0000 KRW |
965.0000 KRW |
| 2025-04-02 |
1,011.2659 KRW |
6,913,363.7021 ADA |
1,015.0000 KRW |
971.0000 KRW |
1,046.0000 KRW |
974.0000 KRW |
| 2025-04-01 |
1,018.5074 KRW |
1,543,141.0112 ADA |
1,015.0000 KRW |
1,001.0000 KRW |
1,030.0000 KRW |
1,011.0000 KRW |
| 2025-03-31 |
981.1095 KRW |
1,660,508.9679 ADA |
978.0000 KRW |
969.0000 KRW |
990.0000 KRW |
974.0000 KRW |
| 2025-03-30 |
991.3937 KRW |
2,596,924.5565 ADA |
1,001.0000 KRW |
975.0000 KRW |
1,009.0000 KRW |
989.0000 KRW |
| 2025-03-29 |
997.7733 KRW |
1,436,282.2749 ADA |
1,000.0000 KRW |
986.0000 KRW |
1,007.0000 KRW |
998.0000 KRW |
| 2025-03-28 |
1,041.2966 KRW |
1,218,440.3020 ADA |
1,039.0000 KRW |
1,028.0000 KRW |
1,057.0000 KRW |
1,056.0000 KRW |
| 2025-03-27 |
1,087.4073 KRW |
1,304,229.1566 ADA |
1,094.0000 KRW |
1,078.0000 KRW |
1,095.0000 KRW |
1,091.0000 KRW |
| 2025-03-26 |
1,083.9046 KRW |
2,538,724.5693 ADA |
1,097.0000 KRW |
1,065.0000 KRW |
1,103.0000 KRW |
1,073.0000 KRW |
| 2025-03-25 |
1,106.1551 KRW |
2,277,203.3891 ADA |
1,120.0000 KRW |
1,091.0000 KRW |
1,129.0000 KRW |
1,095.0000 KRW |
| 2025-03-24 |
1,082.3311 KRW |
2,734,281.2000 ADA |
1,080.0000 KRW |
1,067.0000 KRW |
1,098.0000 KRW |
1,067.0000 KRW |
| 2025-03-23 |
1,045.7566 KRW |
4,283,720.9211 ADA |
1,035.0000 KRW |
1,033.0000 KRW |
1,058.0000 KRW |
1,051.0000 KRW |
| 2025-03-22 |
1,039.8350 KRW |
1,030,997.4491 ADA |
1,035.0000 KRW |
1,034.0000 KRW |
1,047.0000 KRW |
1,039.0000 KRW |
| 2025-03-21 |
1,049.7762 KRW |
1,280,409.9399 ADA |
1,050.0000 KRW |
1,038.0000 KRW |
1,061.0000 KRW |
1,049.0000 KRW |
| 2025-03-20 |
1,073.5911 KRW |
3,814,678.9946 ADA |
1,111.0000 KRW |
1,054.0000 KRW |
1,111.0000 KRW |
1,054.0000 KRW |
| 2025-03-19 |
1,074.7465 KRW |
5,431,965.4763 ADA |
1,085.0000 KRW |
1,054.0000 KRW |
1,090.0000 KRW |
1,083.0000 KRW |
| 2025-03-18 |
1,019.3515 KRW |
2,176,640.8089 ADA |
1,020.0000 KRW |
1,005.0000 KRW |
1,035.0000 KRW |
1,031.0000 KRW |
| 2025-03-17 |
1,057.4342 KRW |
1,273,616.4317 ADA |
1,053.0000 KRW |
1,050.0000 KRW |
1,066.0000 KRW |
1,050.0000 KRW |
| 2025-03-16 |
1,037.1727 KRW |
3,533,521.4457 ADA |
1,040.0000 KRW |
1,022.0000 KRW |
1,054.0000 KRW |
1,041.0000 KRW |
| 2025-03-15 |
1,105.0284 KRW |
2,727,893.6210 ADA |
1,099.0000 KRW |
1,096.0000 KRW |
1,117.0000 KRW |
1,100.0000 KRW |
| 2025-03-14 |
1,091.0562 KRW |
3,613,905.0677 ADA |
1,076.0000 KRW |
1,076.0000 KRW |
1,105.0000 KRW |
1,082.0000 KRW |
| 2025-03-13 |
1,043.3203 KRW |
6,745,033.3417 ADA |
1,064.0000 KRW |
1,027.0000 KRW |
1,067.0000 KRW |
1,041.0000 KRW |
| 2025-03-12 |
1,080.7750 KRW |
6,430,553.3301 ADA |
1,080.0000 KRW |
1,062.0000 KRW |
1,093.0000 KRW |
1,086.0000 KRW |
| 2025-03-11 |
1,079.0728 KRW |
8,053,554.1157 ADA |
1,045.0000 KRW |
1,044.0000 KRW |
1,104.0000 KRW |
1,083.0000 KRW |
| 2025-03-10 |
1,024.2000 KRW |
11,932,975.1824 ADA |
1,038.0000 KRW |
988.0000 KRW |
1,064.0000 KRW |
1,012.0000 KRW |
| 2025-03-09 |
1,096.9383 KRW |
11,028,508.2417 ADA |
1,147.0000 KRW |
1,061.0000 KRW |
1,152.0000 KRW |
1,077.0000 KRW |
| 2025-03-08 |
1,211.7459 KRW |
4,718,261.8596 ADA |
1,217.0000 KRW |
1,185.0000 KRW |
1,228.0000 KRW |
1,205.0000 KRW |
| 2025-03-07 |
1,241.8623 KRW |
26,043,822.0831 ADA |
1,300.0000 KRW |
1,205.0000 KRW |
1,312.0000 KRW |
1,221.0000 KRW |
| 2025-03-06 |
1,358.0246 KRW |
15,520,054.3140 ADA |
1,365.0000 KRW |
1,321.0000 KRW |
1,398.0000 KRW |
1,354.0000 KRW |
| 2025-03-05 |
1,441.3141 KRW |
19,634,234.1104 ADA |
1,425.0000 KRW |
1,394.0000 KRW |
1,491.0000 KRW |
1,467.0000 KRW |
| 2025-03-04 |
1,351.3218 KRW |
72,787,028.3712 ADA |
1,235.0000 KRW |
1,201.0000 KRW |
1,437.0000 KRW |
1,410.0000 KRW |
| 2025-03-03 |
1,359.5283 KRW |
55,325,593.3765 ADA |
1,416.0000 KRW |
1,250.0000 KRW |
1,492.0000 KRW |
1,304.0000 KRW |
| 2025-03-02 |
1,468.1552 KRW |
196,611,000.9097 ADA |
963.0000 KRW |
961.0000 KRW |
1,708.0000 KRW |
1,675.0000 KRW |
| 2025-03-01 |
977.1783 KRW |
1,939,187.3383 ADA |
939.0000 KRW |
935.0000 KRW |
1,007.0000 KRW |
989.0000 KRW |