Identifier on Bithumb: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-16 |
722.1519 KRW |
5,528,748.6854 ADA |
743.0000 KRW |
706.0000 KRW |
743.0000 KRW |
718.0000 KRW |
| 2025-11-15 |
763.9752 KRW |
1,387,389.9683 ADA |
767.0000 KRW |
756.0000 KRW |
770.0000 KRW |
761.0000 KRW |
| 2025-11-14 |
774.3214 KRW |
2,792,623.5284 ADA |
779.0000 KRW |
759.0000 KRW |
789.0000 KRW |
763.0000 KRW |
| 2025-11-13 |
800.8477 KRW |
3,392,308.0649 ADA |
842.0000 KRW |
785.0000 KRW |
845.0000 KRW |
794.0000 KRW |
| 2025-11-12 |
828.2086 KRW |
2,256,508.6397 ADA |
851.0000 KRW |
813.0000 KRW |
856.0000 KRW |
823.0000 KRW |
| 2025-11-11 |
847.2945 KRW |
1,491,429.5075 ADA |
866.0000 KRW |
835.0000 KRW |
866.0000 KRW |
839.0000 KRW |
| 2025-11-10 |
868.4812 KRW |
1,978,153.7002 ADA |
867.0000 KRW |
857.0000 KRW |
879.0000 KRW |
869.0000 KRW |
| 2025-11-09 |
856.3287 KRW |
1,007,617.3510 ADA |
849.0000 KRW |
847.0000 KRW |
867.0000 KRW |
862.0000 KRW |
| 2025-11-08 |
837.1973 KRW |
2,479,041.0478 ADA |
842.0000 KRW |
826.0000 KRW |
850.0000 KRW |
849.0000 KRW |
| 2025-11-07 |
847.3828 KRW |
5,209,235.0787 ADA |
804.0000 KRW |
797.0000 KRW |
874.0000 KRW |
869.0000 KRW |
| 2025-11-06 |
788.2296 KRW |
2,460,803.8215 ADA |
789.0000 KRW |
775.0000 KRW |
800.0000 KRW |
791.0000 KRW |
| 2025-11-05 |
814.5724 KRW |
3,784,283.8888 ADA |
808.0000 KRW |
805.0000 KRW |
821.0000 KRW |
819.0000 KRW |
| 2025-11-04 |
797.0558 KRW |
2,470,542.2949 ADA |
817.0000 KRW |
772.0000 KRW |
822.0000 KRW |
774.0000 KRW |
| 2025-11-03 |
828.7916 KRW |
5,892,386.2112 ADA |
861.0000 KRW |
811.0000 KRW |
862.0000 KRW |
819.0000 KRW |
| 2025-11-02 |
893.2075 KRW |
1,991,959.2318 ADA |
893.0000 KRW |
884.0000 KRW |
901.0000 KRW |
899.0000 KRW |
| 2025-11-01 |
910.8203 KRW |
710,106.9593 ADA |
906.0000 KRW |
905.0000 KRW |
915.0000 KRW |
912.0000 KRW |
| 2025-10-31 |
909.5338 KRW |
1,883,667.1789 ADA |
923.0000 KRW |
899.0000 KRW |
926.0000 KRW |
913.0000 KRW |
| 2025-10-30 |
908.2890 KRW |
4,383,607.3659 ADA |
922.0000 KRW |
894.0000 KRW |
924.0000 KRW |
911.0000 KRW |
| 2025-10-29 |
960.3923 KRW |
4,778,923.1131 ADA |
956.0000 KRW |
940.0000 KRW |
980.0000 KRW |
971.0000 KRW |
| 2025-10-28 |
969.5046 KRW |
3,417,275.2255 ADA |
984.0000 KRW |
951.0000 KRW |
991.0000 KRW |
967.0000 KRW |
| 2025-10-27 |
999.7695 KRW |
816,965.2297 ADA |
989.0000 KRW |
989.0000 KRW |
1,008.0000 KRW |
996.0000 KRW |
| 2025-10-26 |
999.0639 KRW |
1,237,280.2742 ADA |
1,000.0000 KRW |
992.0000 KRW |
1,006.0000 KRW |
997.0000 KRW |
| 2025-10-25 |
975.3379 KRW |
552,834.9627 ADA |
974.0000 KRW |
970.0000 KRW |
981.0000 KRW |
977.0000 KRW |
| 2025-10-24 |
973.9294 KRW |
799,305.7641 ADA |
968.0000 KRW |
964.0000 KRW |
983.0000 KRW |
980.0000 KRW |
| 2025-10-23 |
967.9407 KRW |
1,121,457.4701 ADA |
961.0000 KRW |
957.0000 KRW |
977.0000 KRW |
962.0000 KRW |
| 2025-10-22 |
950.2279 KRW |
1,467,465.2051 ADA |
965.0000 KRW |
935.0000 KRW |
967.0000 KRW |
939.0000 KRW |
| 2025-10-21 |
1,000.2801 KRW |
2,393,238.8802 ADA |
1,008.0000 KRW |
974.0000 KRW |
1,021.0000 KRW |
982.0000 KRW |
| 2025-10-20 |
994.3225 KRW |
1,308,998.0453 ADA |
1,001.0000 KRW |
981.0000 KRW |
1,004.0000 KRW |
995.0000 KRW |
| 2025-10-19 |
996.7753 KRW |
1,795,714.8396 ADA |
994.0000 KRW |
990.0000 KRW |
1,006.0000 KRW |
997.0000 KRW |
| 2025-10-18 |
966.1410 KRW |
652,593.6442 ADA |
967.0000 KRW |
958.0000 KRW |
974.0000 KRW |
967.0000 KRW |
| 2025-10-17 |
961.6636 KRW |
1,955,246.8198 ADA |
943.0000 KRW |
942.0000 KRW |
976.0000 KRW |
970.0000 KRW |
| 2025-10-16 |
992.8075 KRW |
5,282,271.9784 ADA |
1,015.0000 KRW |
976.0000 KRW |
1,018.0000 KRW |
981.0000 KRW |
| 2025-10-15 |
1,019.8668 KRW |
2,473,004.4079 ADA |
1,030.0000 KRW |
1,007.0000 KRW |
1,036.0000 KRW |
1,015.0000 KRW |
| 2025-10-14 |
1,051.9593 KRW |
2,845,558.8923 ADA |
1,034.0000 KRW |
1,030.0000 KRW |
1,068.0000 KRW |
1,050.0000 KRW |
| 2025-10-13 |
1,081.6736 KRW |
3,302,699.8183 ADA |
1,064.0000 KRW |
1,063.0000 KRW |
1,095.0000 KRW |
1,087.0000 KRW |
| 2025-10-12 |
1,038.6202 KRW |
6,584,035.5787 ADA |
1,010.0000 KRW |
1,010.0000 KRW |
1,064.0000 KRW |
1,053.0000 KRW |
| 2025-10-11 |
977.0288 KRW |
5,521,292.7317 ADA |
994.0000 KRW |
948.0000 KRW |
1,003.0000 KRW |
970.0000 KRW |
| 2025-10-10 |
1,160.5933 KRW |
5,291,523.0447 ADA |
1,179.0000 KRW |
1,145.0000 KRW |
1,182.0000 KRW |
1,148.0000 KRW |
| 2025-10-09 |
1,182.4618 KRW |
1,231,624.6654 ADA |
1,179.0000 KRW |
1,171.0000 KRW |
1,194.0000 KRW |
1,194.0000 KRW |
| 2025-10-08 |
1,208.5205 KRW |
2,983,695.8763 ADA |
1,185.0000 KRW |
1,185.0000 KRW |
1,226.0000 KRW |
1,212.0000 KRW |
| 2025-10-07 |
1,200.3721 KRW |
3,865,232.0910 ADA |
1,207.0000 KRW |
1,192.0000 KRW |
1,211.0000 KRW |
1,195.0000 KRW |
| 2025-10-06 |
1,242.5217 KRW |
3,530,949.7266 ADA |
1,230.0000 KRW |
1,229.0000 KRW |
1,251.0000 KRW |
1,248.0000 KRW |
| 2025-10-05 |
1,202.8937 KRW |
3,400,904.4632 ADA |
1,219.0000 KRW |
1,186.0000 KRW |
1,224.0000 KRW |
1,201.0000 KRW |
| 2025-10-04 |
1,225.9152 KRW |
10,693,467.2275 ADA |
1,219.0000 KRW |
1,202.0000 KRW |
1,259.0000 KRW |
1,211.0000 KRW |
| 2025-10-03 |
1,236.7537 KRW |
5,430,240.4442 ADA |
1,219.0000 KRW |
1,216.0000 KRW |
1,259.0000 KRW |
1,235.0000 KRW |
| 2025-10-02 |
1,224.2400 KRW |
4,552,160.4419 ADA |
1,195.0000 KRW |
1,191.0000 KRW |
1,239.0000 KRW |
1,233.0000 KRW |
| 2025-10-01 |
1,193.9834 KRW |
2,365,652.6995 ADA |
1,191.0000 KRW |
1,184.0000 KRW |
1,205.0000 KRW |
1,203.0000 KRW |
| 2025-09-30 |
1,139.9789 KRW |
2,725,685.7532 ADA |
1,134.0000 KRW |
1,118.0000 KRW |
1,159.0000 KRW |
1,148.0000 KRW |
| 2025-09-29 |
1,148.8393 KRW |
2,214,854.3864 ADA |
1,161.0000 KRW |
1,136.0000 KRW |
1,162.0000 KRW |
1,149.0000 KRW |
| 2025-09-28 |
1,140.8831 KRW |
1,995,625.5960 ADA |
1,121.0000 KRW |
1,118.0000 KRW |
1,157.0000 KRW |
1,155.0000 KRW |