Identifier on Bithumb: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-24 |
381.8189 KRW |
2,018,599.6236 ADA |
378.0000 KRW |
377.0000 KRW |
386.0000 KRW |
379.0000 KRW |
| 2026-02-23 |
388.4470 KRW |
2,649,964.1525 ADA |
397.0000 KRW |
384.0000 KRW |
398.0000 KRW |
387.0000 KRW |
| 2026-02-22 |
398.3525 KRW |
1,283,378.2499 ADA |
400.0000 KRW |
396.0000 KRW |
401.0000 KRW |
397.0000 KRW |
| 2026-02-21 |
413.2249 KRW |
1,487,583.6525 ADA |
416.0000 KRW |
411.0000 KRW |
417.0000 KRW |
412.0000 KRW |
| 2026-02-20 |
420.7034 KRW |
3,314,937.1685 ADA |
410.0000 KRW |
410.0000 KRW |
432.0000 KRW |
418.0000 KRW |
| 2026-02-19 |
400.1335 KRW |
1,714,102.9389 ADA |
403.0000 KRW |
395.0000 KRW |
405.0000 KRW |
403.0000 KRW |
| 2026-02-18 |
412.5511 KRW |
1,333,553.2271 ADA |
416.0000 KRW |
405.0000 KRW |
425.0000 KRW |
409.0000 KRW |
| 2026-02-17 |
418.5338 KRW |
2,061,359.2122 ADA |
413.0000 KRW |
412.0000 KRW |
425.0000 KRW |
417.0000 KRW |
| 2026-02-16 |
417.1207 KRW |
1,757,209.9897 ADA |
422.0000 KRW |
412.0000 KRW |
426.0000 KRW |
423.0000 KRW |
| 2026-02-15 |
416.0145 KRW |
2,322,612.9983 ADA |
421.0000 KRW |
411.0000 KRW |
424.0000 KRW |
417.0000 KRW |
| 2026-02-14 |
429.3597 KRW |
3,369,543.0502 ADA |
422.0000 KRW |
418.0000 KRW |
440.0000 KRW |
438.0000 KRW |
| 2026-02-13 |
398.2862 KRW |
4,340,448.8971 ADA |
390.0000 KRW |
389.0000 KRW |
402.0000 KRW |
398.0000 KRW |
| 2026-02-12 |
383.3688 KRW |
4,826,592.7421 ADA |
388.0000 KRW |
379.0000 KRW |
392.0000 KRW |
387.0000 KRW |
| 2026-02-11 |
377.6821 KRW |
4,416,047.8289 ADA |
376.0000 KRW |
371.0000 KRW |
384.0000 KRW |
376.0000 KRW |
| 2026-02-10 |
389.2968 KRW |
2,023,925.2107 ADA |
391.0000 KRW |
386.0000 KRW |
394.0000 KRW |
388.0000 KRW |
| 2026-02-09 |
396.6129 KRW |
3,374,404.7012 ADA |
395.0000 KRW |
390.0000 KRW |
404.0000 KRW |
399.0000 KRW |
| 2026-02-08 |
402.0455 KRW |
1,858,569.6985 ADA |
407.0000 KRW |
397.0000 KRW |
409.0000 KRW |
407.0000 KRW |
| 2026-02-07 |
407.5116 KRW |
5,036,049.2512 ADA |
399.0000 KRW |
399.0000 KRW |
414.0000 KRW |
409.0000 KRW |
| 2026-02-06 |
409.5559 KRW |
6,603,381.2516 ADA |
400.0000 KRW |
398.0000 KRW |
421.0000 KRW |
408.0000 KRW |
| 2026-02-05 |
385.5900 KRW |
9,105,590.6900 ADA |
399.0000 KRW |
375.0000 KRW |
401.0000 KRW |
377.0000 KRW |
| 2026-02-04 |
423.6507 KRW |
3,788,479.6546 ADA |
424.0000 KRW |
417.0000 KRW |
434.0000 KRW |
429.0000 KRW |
| 2026-02-03 |
434.1546 KRW |
5,419,694.2935 ADA |
434.0000 KRW |
419.0000 KRW |
451.0000 KRW |
434.0000 KRW |
| 2026-02-02 |
444.9652 KRW |
2,110,106.0478 ADA |
444.0000 KRW |
441.0000 KRW |
449.0000 KRW |
444.0000 KRW |
| 2026-02-01 |
424.7103 KRW |
3,656,452.7658 ADA |
433.0000 KRW |
420.0000 KRW |
433.0000 KRW |
425.0000 KRW |
| 2026-01-31 |
425.4512 KRW |
12,192,685.6929 ADA |
444.0000 KRW |
404.0000 KRW |
447.0000 KRW |
432.0000 KRW |
| 2026-01-30 |
480.4982 KRW |
2,303,988.5325 ADA |
479.0000 KRW |
468.0000 KRW |
489.0000 KRW |
487.0000 KRW |
| 2026-01-29 |
488.1531 KRW |
5,940,215.0108 ADA |
494.0000 KRW |
481.0000 KRW |
499.0000 KRW |
489.0000 KRW |
| 2026-01-28 |
519.3405 KRW |
2,813,901.4778 ADA |
520.0000 KRW |
515.0000 KRW |
525.0000 KRW |
522.0000 KRW |
| 2026-01-27 |
515.3170 KRW |
1,595,550.6063 ADA |
510.0000 KRW |
510.0000 KRW |
522.0000 KRW |
519.0000 KRW |
| 2026-01-26 |
516.7290 KRW |
2,075,229.1782 ADA |
518.0000 KRW |
511.0000 KRW |
524.0000 KRW |
517.0000 KRW |
| 2026-01-25 |
504.9467 KRW |
5,269,482.5598 ADA |
521.0000 KRW |
495.0000 KRW |
523.0000 KRW |
503.0000 KRW |
| 2026-01-24 |
528.9740 KRW |
793,386.6723 ADA |
530.0000 KRW |
527.0000 KRW |
532.0000 KRW |
528.0000 KRW |
| 2026-01-23 |
535.5735 KRW |
1,884,681.8237 ADA |
528.0000 KRW |
525.0000 KRW |
548.0000 KRW |
529.0000 KRW |
| 2026-01-22 |
534.2678 KRW |
1,351,508.3512 ADA |
531.0000 KRW |
529.0000 KRW |
540.0000 KRW |
533.0000 KRW |
| 2026-01-21 |
532.7845 KRW |
3,834,210.2644 ADA |
537.0000 KRW |
516.0000 KRW |
554.0000 KRW |
549.0000 KRW |
| 2026-01-20 |
527.5364 KRW |
2,218,824.5133 ADA |
536.0000 KRW |
521.0000 KRW |
537.0000 KRW |
526.0000 KRW |
| 2026-01-19 |
545.8076 KRW |
985,594.1225 ADA |
545.0000 KRW |
541.0000 KRW |
552.0000 KRW |
549.0000 KRW |
| 2026-01-18 |
580.8505 KRW |
1,185,254.5761 ADA |
578.0000 KRW |
576.0000 KRW |
587.0000 KRW |
585.0000 KRW |
| 2026-01-17 |
590.8856 KRW |
1,460,946.9164 ADA |
592.0000 KRW |
587.0000 KRW |
597.0000 KRW |
589.0000 KRW |
| 2026-01-16 |
573.4216 KRW |
4,489,316.0574 ADA |
575.0000 KRW |
562.0000 KRW |
588.0000 KRW |
587.0000 KRW |
| 2026-01-15 |
582.4984 KRW |
2,367,281.4454 ADA |
594.0000 KRW |
574.0000 KRW |
595.0000 KRW |
579.0000 KRW |
| 2026-01-14 |
611.5230 KRW |
3,515,674.1020 ADA |
613.0000 KRW |
601.0000 KRW |
620.0000 KRW |
604.0000 KRW |
| 2026-01-13 |
603.7795 KRW |
6,880,611.5884 ADA |
586.0000 KRW |
583.0000 KRW |
622.0000 KRW |
620.0000 KRW |
| 2026-01-12 |
579.2574 KRW |
2,331,014.0182 ADA |
574.0000 KRW |
566.0000 KRW |
587.0000 KRW |
571.0000 KRW |
| 2026-01-11 |
576.2351 KRW |
1,642,131.1438 ADA |
581.0000 KRW |
570.0000 KRW |
583.0000 KRW |
573.0000 KRW |
| 2026-01-10 |
574.8222 KRW |
305,685.0005 ADA |
574.0000 KRW |
573.0000 KRW |
577.0000 KRW |
575.0000 KRW |
| 2026-01-09 |
583.1030 KRW |
2,030,350.6569 ADA |
574.0000 KRW |
572.0000 KRW |
594.0000 KRW |
579.0000 KRW |
| 2026-01-08 |
577.2538 KRW |
2,732,996.9020 ADA |
568.0000 KRW |
565.0000 KRW |
583.0000 KRW |
581.0000 KRW |
| 2026-01-07 |
586.6484 KRW |
3,448,804.0269 ADA |
593.0000 KRW |
580.0000 KRW |
594.0000 KRW |
587.0000 KRW |
| 2026-01-06 |
603.4644 KRW |
6,302,918.3319 ADA |
619.0000 KRW |
585.0000 KRW |
624.0000 KRW |
611.0000 KRW |