Identifier on Bithumb: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
1,204.1031 KRW |
8,237,170.4089 ADA |
1,215.0000 KRW |
1,185.0000 KRW |
1,224.0000 KRW |
1,191.0000 KRW |
| 2025-08-26 |
1,206.8750 KRW |
3,842,658.1972 ADA |
1,203.0000 KRW |
1,190.0000 KRW |
1,223.0000 KRW |
1,219.0000 KRW |
| 2025-08-25 |
1,198.8437 KRW |
11,540,509.2771 ADA |
1,222.0000 KRW |
1,176.0000 KRW |
1,233.0000 KRW |
1,187.0000 KRW |
| 2025-08-24 |
1,280.8070 KRW |
22,702,020.4608 ADA |
1,252.0000 KRW |
1,245.0000 KRW |
1,328.0000 KRW |
1,260.0000 KRW |
| 2025-08-23 |
1,262.7690 KRW |
3,268,214.6670 ADA |
1,264.0000 KRW |
1,256.0000 KRW |
1,270.0000 KRW |
1,262.0000 KRW |
| 2025-08-22 |
1,279.8687 KRW |
19,650,731.7435 ADA |
1,258.0000 KRW |
1,257.0000 KRW |
1,299.0000 KRW |
1,283.0000 KRW |
| 2025-08-21 |
1,202.2132 KRW |
4,954,472.0853 ADA |
1,211.0000 KRW |
1,189.0000 KRW |
1,215.0000 KRW |
1,202.0000 KRW |
| 2025-08-20 |
1,224.8038 KRW |
17,279,271.2373 ADA |
1,200.0000 KRW |
1,199.0000 KRW |
1,240.0000 KRW |
1,233.0000 KRW |
| 2025-08-19 |
1,208.7505 KRW |
23,116,995.7079 ADA |
1,252.0000 KRW |
1,175.0000 KRW |
1,261.0000 KRW |
1,177.0000 KRW |
| 2025-08-18 |
1,279.0255 KRW |
8,990,779.7630 ADA |
1,266.0000 KRW |
1,255.0000 KRW |
1,299.0000 KRW |
1,294.0000 KRW |
| 2025-08-17 |
1,333.4967 KRW |
8,429,022.2893 ADA |
1,337.0000 KRW |
1,310.0000 KRW |
1,354.0000 KRW |
1,322.0000 KRW |
| 2025-08-16 |
1,262.8584 KRW |
1,013,375.4583 ADA |
1,267.0000 KRW |
1,257.0000 KRW |
1,269.0000 KRW |
1,263.0000 KRW |
| 2025-08-15 |
1,301.8104 KRW |
17,513,428.6375 ADA |
1,306.0000 KRW |
1,272.0000 KRW |
1,327.0000 KRW |
1,320.0000 KRW |
| 2025-08-14 |
1,262.7678 KRW |
12,698,895.2118 ADA |
1,280.0000 KRW |
1,235.0000 KRW |
1,291.0000 KRW |
1,251.0000 KRW |
| 2025-08-13 |
1,193.9984 KRW |
3,744,472.1159 ADA |
1,184.0000 KRW |
1,179.0000 KRW |
1,211.0000 KRW |
1,208.0000 KRW |
| 2025-08-12 |
1,143.4945 KRW |
10,300,825.7126 ADA |
1,110.0000 KRW |
1,108.0000 KRW |
1,173.0000 KRW |
1,149.0000 KRW |
| 2025-08-11 |
1,089.3138 KRW |
1,880,054.5963 ADA |
1,088.0000 KRW |
1,076.0000 KRW |
1,104.0000 KRW |
1,083.0000 KRW |
| 2025-08-10 |
1,099.6587 KRW |
2,734,325.9851 ADA |
1,100.0000 KRW |
1,088.0000 KRW |
1,107.0000 KRW |
1,102.0000 KRW |
| 2025-08-09 |
1,116.1224 KRW |
3,695,203.8989 ADA |
1,110.0000 KRW |
1,100.0000 KRW |
1,127.0000 KRW |
1,108.0000 KRW |
| 2025-08-08 |
1,089.3669 KRW |
3,134,310.9693 ADA |
1,089.0000 KRW |
1,072.0000 KRW |
1,100.0000 KRW |
1,092.0000 KRW |
| 2025-08-07 |
1,062.9799 KRW |
5,680,510.8389 ADA |
1,051.0000 KRW |
1,029.0000 KRW |
1,086.0000 KRW |
1,079.0000 KRW |
| 2025-08-06 |
1,030.7634 KRW |
1,446,468.8870 ADA |
1,027.0000 KRW |
1,021.0000 KRW |
1,040.0000 KRW |
1,033.0000 KRW |
| 2025-08-05 |
1,012.5472 KRW |
1,701,126.0663 ADA |
1,018.0000 KRW |
1,002.0000 KRW |
1,024.0000 KRW |
1,021.0000 KRW |
| 2025-08-04 |
1,045.2356 KRW |
1,317,920.2825 ADA |
1,041.0000 KRW |
1,035.0000 KRW |
1,057.0000 KRW |
1,054.0000 KRW |
| 2025-08-03 |
1,016.8180 KRW |
1,355,215.0064 ADA |
1,015.0000 KRW |
1,010.0000 KRW |
1,025.0000 KRW |
1,019.0000 KRW |
| 2025-08-02 |
979.3640 KRW |
3,275,428.3341 ADA |
989.0000 KRW |
965.0000 KRW |
994.0000 KRW |
971.0000 KRW |
| 2025-08-01 |
998.2238 KRW |
3,691,519.8613 ADA |
1,019.0000 KRW |
976.0000 KRW |
1,023.0000 KRW |
997.0000 KRW |
| 2025-07-31 |
1,048.9905 KRW |
2,174,414.8145 ADA |
1,048.0000 KRW |
1,033.0000 KRW |
1,071.0000 KRW |
1,036.0000 KRW |
| 2025-07-30 |
1,051.6490 KRW |
4,721,739.3335 ADA |
1,072.0000 KRW |
1,020.0000 KRW |
1,074.0000 KRW |
1,060.0000 KRW |
| 2025-07-29 |
1,077.5121 KRW |
2,297,374.0555 ADA |
1,080.0000 KRW |
1,067.0000 KRW |
1,088.0000 KRW |
1,087.0000 KRW |
| 2025-07-28 |
1,095.9498 KRW |
3,551,231.7740 ADA |
1,101.0000 KRW |
1,085.0000 KRW |
1,113.0000 KRW |
1,092.0000 KRW |
| 2025-07-27 |
1,128.9591 KRW |
3,515,814.5505 ADA |
1,118.0000 KRW |
1,114.0000 KRW |
1,142.0000 KRW |
1,133.0000 KRW |
| 2025-07-26 |
1,130.4840 KRW |
2,503,773.1732 ADA |
1,129.0000 KRW |
1,121.0000 KRW |
1,143.0000 KRW |
1,125.0000 KRW |
| 2025-07-25 |
1,091.9425 KRW |
3,473,727.7741 ADA |
1,069.0000 KRW |
1,066.0000 KRW |
1,116.0000 KRW |
1,110.0000 KRW |
| 2025-07-24 |
1,113.8111 KRW |
6,424,354.4017 ADA |
1,129.0000 KRW |
1,093.0000 KRW |
1,138.0000 KRW |
1,093.0000 KRW |
| 2025-07-23 |
1,105.7454 KRW |
11,346,332.5369 ADA |
1,126.0000 KRW |
1,070.0000 KRW |
1,138.0000 KRW |
1,118.0000 KRW |
| 2025-07-22 |
1,203.3122 KRW |
6,477,378.8956 ADA |
1,196.0000 KRW |
1,188.0000 KRW |
1,217.0000 KRW |
1,215.0000 KRW |
| 2025-07-21 |
1,222.5650 KRW |
8,464,652.7336 ADA |
1,253.0000 KRW |
1,194.0000 KRW |
1,266.0000 KRW |
1,215.0000 KRW |
| 2025-07-20 |
1,177.9327 KRW |
8,300,833.3270 ADA |
1,178.0000 KRW |
1,150.0000 KRW |
1,195.0000 KRW |
1,173.0000 KRW |
| 2025-07-19 |
1,130.9438 KRW |
3,230,013.7622 ADA |
1,114.0000 KRW |
1,114.0000 KRW |
1,143.0000 KRW |
1,129.0000 KRW |
| 2025-07-18 |
1,120.9003 KRW |
7,118,511.9878 ADA |
1,143.0000 KRW |
1,090.0000 KRW |
1,144.0000 KRW |
1,105.0000 KRW |
| 2025-07-17 |
1,095.7920 KRW |
11,633,053.5731 ADA |
1,093.0000 KRW |
1,071.0000 KRW |
1,121.0000 KRW |
1,119.0000 KRW |
| 2025-07-16 |
1,040.6588 KRW |
5,990,903.3395 ADA |
1,033.0000 KRW |
1,016.0000 KRW |
1,066.0000 KRW |
1,057.0000 KRW |
| 2025-07-15 |
1,002.6975 KRW |
5,579,115.9040 ADA |
982.0000 KRW |
979.0000 KRW |
1,023.0000 KRW |
1,018.0000 KRW |
| 2025-07-14 |
1,001.0759 KRW |
5,141,512.8972 ADA |
1,015.0000 KRW |
987.0000 KRW |
1,016.0000 KRW |
1,008.0000 KRW |
| 2025-07-13 |
1,006.8906 KRW |
4,110,297.0637 ADA |
1,008.0000 KRW |
994.0000 KRW |
1,021.0000 KRW |
1,003.0000 KRW |
| 2025-07-12 |
952.1761 KRW |
3,139,879.9076 ADA |
960.0000 KRW |
938.0000 KRW |
964.0000 KRW |
957.0000 KRW |
| 2025-07-11 |
1,010.9215 KRW |
15,263,215.4455 ADA |
1,013.0000 KRW |
971.0000 KRW |
1,045.0000 KRW |
993.0000 KRW |
| 2025-07-10 |
875.5436 KRW |
4,367,350.8104 ADA |
852.0000 KRW |
848.0000 KRW |
893.0000 KRW |
887.0000 KRW |
| 2025-07-09 |
837.8248 KRW |
3,885,800.5789 ADA |
826.0000 KRW |
824.0000 KRW |
850.0000 KRW |
844.0000 KRW |