Identifier on Bithumb: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
930.0391 KRW |
2,512,100.3837 ADA |
918.0000 KRW |
916.0000 KRW |
946.0000 KRW |
935.0000 KRW |
| 2025-02-27 |
963.1576 KRW |
7,257,897.9339 ADA |
984.0000 KRW |
925.0000 KRW |
999.0000 KRW |
987.0000 KRW |
| 2025-02-26 |
960.9234 KRW |
3,890,715.8022 ADA |
984.0000 KRW |
925.0000 KRW |
999.0000 KRW |
943.0000 KRW |
| 2025-02-25 |
970.3950 KRW |
3,300,841.5846 ADA |
933.0000 KRW |
922.0000 KRW |
1,013.0000 KRW |
997.0000 KRW |
| 2025-02-24 |
1,022.2397 KRW |
5,743,230.4192 ADA |
1,045.0000 KRW |
973.0000 KRW |
1,069.0000 KRW |
1,001.0000 KRW |
| 2025-02-23 |
1,123.6103 KRW |
777,648.0957 ADA |
1,130.0000 KRW |
1,115.0000 KRW |
1,134.0000 KRW |
1,121.0000 KRW |
| 2025-02-22 |
1,143.7029 KRW |
609,381.5652 ADA |
1,132.0000 KRW |
1,131.0000 KRW |
1,154.0000 KRW |
1,140.0000 KRW |
| 2025-02-21 |
1,156.4464 KRW |
2,366,801.9297 ADA |
1,186.0000 KRW |
1,119.0000 KRW |
1,201.0000 KRW |
1,132.0000 KRW |
| 2025-02-20 |
1,182.9816 KRW |
1,202,442.1360 ADA |
1,168.0000 KRW |
1,163.0000 KRW |
1,200.0000 KRW |
1,192.0000 KRW |
| 2025-02-19 |
1,140.8926 KRW |
1,752,311.2624 ADA |
1,125.0000 KRW |
1,121.0000 KRW |
1,160.0000 KRW |
1,155.0000 KRW |
| 2025-02-18 |
1,129.7582 KRW |
2,304,871.8900 ADA |
1,168.0000 KRW |
1,112.0000 KRW |
1,172.0000 KRW |
1,135.0000 KRW |
| 2025-02-17 |
1,218.4054 KRW |
1,887,823.3518 ADA |
1,239.0000 KRW |
1,186.0000 KRW |
1,246.0000 KRW |
1,222.0000 KRW |
| 2025-02-16 |
1,167.7840 KRW |
800,244.9049 ADA |
1,162.0000 KRW |
1,154.0000 KRW |
1,184.0000 KRW |
1,164.0000 KRW |
| 2025-02-15 |
1,181.8731 KRW |
848,692.5542 ADA |
1,190.0000 KRW |
1,171.0000 KRW |
1,194.0000 KRW |
1,172.0000 KRW |
| 2025-02-14 |
1,215.2066 KRW |
2,908,950.0557 ADA |
1,223.0000 KRW |
1,192.0000 KRW |
1,242.0000 KRW |
1,203.0000 KRW |
| 2025-02-13 |
1,215.5381 KRW |
3,496,984.3263 ADA |
1,180.0000 KRW |
1,175.0000 KRW |
1,251.0000 KRW |
1,215.0000 KRW |
| 2025-02-12 |
1,189.3171 KRW |
2,790,812.4592 ADA |
1,172.0000 KRW |
1,154.0000 KRW |
1,220.0000 KRW |
1,207.0000 KRW |
| 2025-02-11 |
1,188.3657 KRW |
4,010,969.3943 ADA |
1,199.0000 KRW |
1,148.0000 KRW |
1,217.0000 KRW |
1,190.0000 KRW |
| 2025-02-10 |
1,068.5099 KRW |
1,433,868.6839 ADA |
1,066.0000 KRW |
1,052.0000 KRW |
1,098.0000 KRW |
1,072.0000 KRW |
| 2025-02-09 |
1,036.2857 KRW |
1,467,733.6164 ADA |
1,048.0000 KRW |
1,004.0000 KRW |
1,069.0000 KRW |
1,030.0000 KRW |
| 2025-02-08 |
1,073.0095 KRW |
1,168,739.3434 ADA |
1,069.0000 KRW |
1,052.0000 KRW |
1,087.0000 KRW |
1,082.0000 KRW |
| 2025-02-07 |
1,100.9453 KRW |
1,679,511.5145 ADA |
1,143.0000 KRW |
1,072.0000 KRW |
1,144.0000 KRW |
1,089.0000 KRW |
| 2025-02-06 |
1,111.3589 KRW |
2,299,763.4873 ADA |
1,142.0000 KRW |
1,092.0000 KRW |
1,146.0000 KRW |
1,106.0000 KRW |
| 2025-02-05 |
1,166.3567 KRW |
2,264,046.3252 ADA |
1,191.0000 KRW |
1,140.0000 KRW |
1,205.0000 KRW |
1,144.0000 KRW |
| 2025-02-04 |
1,176.0978 KRW |
3,816,936.8219 ADA |
1,201.0000 KRW |
1,141.0000 KRW |
1,224.0000 KRW |
1,177.0000 KRW |
| 2025-02-03 |
1,222.8956 KRW |
11,265,397.1205 ADA |
1,137.0000 KRW |
1,123.0000 KRW |
1,297.0000 KRW |
1,277.0000 KRW |
| 2025-02-02 |
1,281.1933 KRW |
7,738,180.2965 ADA |
1,362.0000 KRW |
1,203.0000 KRW |
1,362.0000 KRW |
1,237.0000 KRW |
| 2025-02-01 |
1,414.0892 KRW |
1,501,976.7964 ADA |
1,424.0000 KRW |
1,385.0000 KRW |
1,436.0000 KRW |
1,404.0000 KRW |
| 2025-01-31 |
1,459.9302 KRW |
1,128,959.4193 ADA |
1,468.0000 KRW |
1,431.0000 KRW |
1,483.0000 KRW |
1,441.0000 KRW |
| 2025-01-30 |
1,473.3285 KRW |
1,734,020.1769 ADA |
1,479.0000 KRW |
1,451.0000 KRW |
1,492.0000 KRW |
1,451.0000 KRW |
| 2025-01-29 |
1,437.4942 KRW |
2,328,504.3663 ADA |
1,410.0000 KRW |
1,398.0000 KRW |
1,462.0000 KRW |
1,446.0000 KRW |
| 2025-01-28 |
1,434.7166 KRW |
963,220.5987 ADA |
1,445.0000 KRW |
1,405.0000 KRW |
1,460.0000 KRW |
1,411.0000 KRW |
| 2025-01-27 |
1,406.3068 KRW |
1,581,199.0940 ADA |
1,409.0000 KRW |
1,380.0000 KRW |
1,433.0000 KRW |
1,415.0000 KRW |
| 2025-01-26 |
1,476.3363 KRW |
1,298,083.4819 ADA |
1,487.0000 KRW |
1,450.0000 KRW |
1,500.0000 KRW |
1,456.0000 KRW |
| 2025-01-25 |
1,474.2567 KRW |
877,047.6814 ADA |
1,474.0000 KRW |
1,467.0000 KRW |
1,485.0000 KRW |
1,470.0000 KRW |
| 2025-01-24 |
1,470.4963 KRW |
1,398,222.6692 ADA |
1,493.0000 KRW |
1,452.0000 KRW |
1,495.0000 KRW |
1,454.0000 KRW |