Identifier on Bithumb: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-05 |
603.7686 KRW |
8,350,832.9656 ADA |
588.0000 KRW |
583.0000 KRW |
616.0000 KRW |
613.0000 KRW |
| 2026-01-04 |
578.2581 KRW |
3,252,319.2019 ADA |
576.0000 KRW |
572.0000 KRW |
585.0000 KRW |
580.0000 KRW |
| 2026-01-03 |
560.5468 KRW |
1,311,750.7901 ADA |
561.0000 KRW |
557.0000 KRW |
564.0000 KRW |
562.0000 KRW |
| 2026-01-02 |
554.6785 KRW |
7,868,123.3535 ADA |
535.0000 KRW |
530.0000 KRW |
572.0000 KRW |
570.0000 KRW |
| 2026-01-01 |
512.2867 KRW |
2,580,993.9815 ADA |
500.0000 KRW |
499.0000 KRW |
523.0000 KRW |
517.0000 KRW |
| 2025-12-31 |
492.8260 KRW |
5,963,096.1900 ADA |
507.0000 KRW |
482.0000 KRW |
508.0000 KRW |
486.0000 KRW |
| 2025-12-30 |
513.1108 KRW |
868,162.0069 ADA |
517.0000 KRW |
511.0000 KRW |
517.0000 KRW |
512.0000 KRW |
| 2025-12-29 |
521.8353 KRW |
2,472,110.6410 ADA |
531.0000 KRW |
511.0000 KRW |
535.0000 KRW |
513.0000 KRW |
| 2025-12-28 |
532.7859 KRW |
2,319,877.3317 ADA |
541.0000 KRW |
527.0000 KRW |
543.0000 KRW |
535.0000 KRW |
| 2025-12-27 |
530.4377 KRW |
2,093,341.9146 ADA |
522.0000 KRW |
520.0000 KRW |
540.0000 KRW |
533.0000 KRW |
| 2025-12-26 |
510.5421 KRW |
2,169,922.2738 ADA |
512.0000 KRW |
505.0000 KRW |
515.0000 KRW |
513.0000 KRW |
| 2025-12-25 |
515.6947 KRW |
4,475,358.9792 ADA |
517.0000 KRW |
500.0000 KRW |
529.0000 KRW |
506.0000 KRW |
| 2025-12-24 |
524.6749 KRW |
976,452.2800 ADA |
523.0000 KRW |
521.0000 KRW |
529.0000 KRW |
525.0000 KRW |
| 2025-12-23 |
540.4048 KRW |
924,058.2190 ADA |
535.0000 KRW |
534.0000 KRW |
545.0000 KRW |
540.0000 KRW |
| 2025-12-22 |
558.0884 KRW |
2,752,127.6490 ADA |
562.0000 KRW |
546.0000 KRW |
568.0000 KRW |
554.0000 KRW |
| 2025-12-21 |
539.6839 KRW |
1,756,964.6334 ADA |
538.0000 KRW |
534.0000 KRW |
548.0000 KRW |
543.0000 KRW |
| 2025-12-20 |
560.7621 KRW |
1,080,020.1232 ADA |
565.0000 KRW |
558.0000 KRW |
565.0000 KRW |
559.0000 KRW |
| 2025-12-19 |
556.0715 KRW |
1,379,132.8938 ADA |
552.0000 KRW |
550.0000 KRW |
565.0000 KRW |
562.0000 KRW |
| 2025-12-18 |
531.8323 KRW |
5,799,773.5250 ADA |
550.0000 KRW |
518.0000 KRW |
559.0000 KRW |
525.0000 KRW |
| 2025-12-17 |
564.6813 KRW |
4,191,563.9190 ADA |
587.0000 KRW |
544.0000 KRW |
594.0000 KRW |
548.0000 KRW |
| 2025-12-16 |
576.0332 KRW |
1,041,681.8339 ADA |
576.0000 KRW |
571.0000 KRW |
583.0000 KRW |
575.0000 KRW |
| 2025-12-15 |
574.3482 KRW |
5,144,541.7234 ADA |
585.0000 KRW |
565.0000 KRW |
588.0000 KRW |
573.0000 KRW |
| 2025-12-14 |
596.5216 KRW |
1,003,764.0726 ADA |
598.0000 KRW |
592.0000 KRW |
602.0000 KRW |
596.0000 KRW |
| 2025-12-13 |
612.5999 KRW |
1,623,589.4024 ADA |
615.0000 KRW |
607.0000 KRW |
619.0000 KRW |
612.0000 KRW |
| 2025-12-12 |
613.6701 KRW |
3,603,912.5939 ADA |
631.0000 KRW |
604.0000 KRW |
631.0000 KRW |
613.0000 KRW |
| 2025-12-11 |
619.2392 KRW |
2,926,188.5745 ADA |
617.0000 KRW |
612.0000 KRW |
628.0000 KRW |
624.0000 KRW |
| 2025-12-10 |
689.6380 KRW |
6,136,682.3162 ADA |
689.0000 KRW |
673.0000 KRW |
704.0000 KRW |
674.0000 KRW |
| 2025-12-09 |
698.3946 KRW |
8,170,415.2817 ADA |
671.0000 KRW |
671.0000 KRW |
714.0000 KRW |
700.0000 KRW |
| 2025-12-08 |
647.1335 KRW |
2,294,489.3604 ADA |
649.0000 KRW |
641.0000 KRW |
656.0000 KRW |
648.0000 KRW |
| 2025-12-07 |
632.7881 KRW |
3,649,565.4454 ADA |
610.0000 KRW |
609.0000 KRW |
649.0000 KRW |
620.0000 KRW |
| 2025-12-06 |
623.1201 KRW |
307,706.9430 ADA |
622.0000 KRW |
619.0000 KRW |
629.0000 KRW |
621.0000 KRW |
| 2025-12-05 |
627.2777 KRW |
2,438,125.9888 ADA |
635.0000 KRW |
613.0000 KRW |
645.0000 KRW |
620.0000 KRW |
| 2025-12-04 |
660.4854 KRW |
2,121,113.9470 ADA |
656.0000 KRW |
649.0000 KRW |
676.0000 KRW |
656.0000 KRW |
| 2025-12-03 |
656.4410 KRW |
2,823,769.6948 ADA |
643.0000 KRW |
641.0000 KRW |
674.0000 KRW |
670.0000 KRW |
| 2025-12-02 |
637.0425 KRW |
6,845,504.2930 ADA |
609.0000 KRW |
609.0000 KRW |
655.0000 KRW |
650.0000 KRW |
| 2025-12-01 |
565.1224 KRW |
5,050,087.9598 ADA |
570.0000 KRW |
556.0000 KRW |
579.0000 KRW |
579.0000 KRW |
| 2025-11-30 |
633.6790 KRW |
766,928.8468 ADA |
636.0000 KRW |
630.0000 KRW |
639.0000 KRW |
637.0000 KRW |
| 2025-11-29 |
624.1974 KRW |
2,291,602.4634 ADA |
623.0000 KRW |
617.0000 KRW |
633.0000 KRW |
621.0000 KRW |
| 2025-11-28 |
633.9148 KRW |
4,017,211.0814 ADA |
643.0000 KRW |
624.0000 KRW |
650.0000 KRW |
632.0000 KRW |
| 2025-11-27 |
647.7431 KRW |
1,961,996.0184 ADA |
642.0000 KRW |
640.0000 KRW |
655.0000 KRW |
647.0000 KRW |
| 2025-11-26 |
639.7780 KRW |
2,761,435.1713 ADA |
619.0000 KRW |
615.0000 KRW |
651.0000 KRW |
650.0000 KRW |
| 2025-11-25 |
628.7218 KRW |
1,845,510.9203 ADA |
621.0000 KRW |
617.0000 KRW |
639.0000 KRW |
634.0000 KRW |
| 2025-11-24 |
637.5275 KRW |
2,510,725.4007 ADA |
618.0000 KRW |
616.0000 KRW |
651.0000 KRW |
647.0000 KRW |
| 2025-11-23 |
631.3734 KRW |
895,611.1831 ADA |
625.0000 KRW |
624.0000 KRW |
635.0000 KRW |
627.0000 KRW |
| 2025-11-22 |
603.0911 KRW |
1,767,956.4557 ADA |
601.0000 KRW |
596.0000 KRW |
609.0000 KRW |
604.0000 KRW |
| 2025-11-21 |
616.7827 KRW |
3,618,987.1540 ADA |
624.0000 KRW |
601.0000 KRW |
629.0000 KRW |
624.0000 KRW |
| 2025-11-20 |
659.3283 KRW |
6,174,049.0457 ADA |
693.0000 KRW |
646.0000 KRW |
693.0000 KRW |
659.0000 KRW |
| 2025-11-19 |
671.1444 KRW |
3,175,669.4022 ADA |
693.0000 KRW |
656.0000 KRW |
704.0000 KRW |
671.0000 KRW |
| 2025-11-18 |
703.6172 KRW |
4,510,930.9989 ADA |
684.0000 KRW |
681.0000 KRW |
715.0000 KRW |
704.0000 KRW |
| 2025-11-17 |
704.0516 KRW |
3,856,563.1903 ADA |
727.0000 KRW |
689.0000 KRW |
731.0000 KRW |
698.0000 KRW |