Identifier on Bithumb: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-27 |
1,125.6621 KRW |
495,428.6008 ADA |
1,128.0000 KRW |
1,120.0000 KRW |
1,131.0000 KRW |
1,131.0000 KRW |
| 2025-09-26 |
1,132.1631 KRW |
1,633,735.8417 ADA |
1,117.0000 KRW |
1,116.0000 KRW |
1,143.0000 KRW |
1,136.0000 KRW |
| 2025-09-25 |
1,115.2038 KRW |
3,860,716.7483 ADA |
1,138.0000 KRW |
1,101.0000 KRW |
1,139.0000 KRW |
1,112.0000 KRW |
| 2025-09-24 |
1,161.7861 KRW |
2,055,986.7761 ADA |
1,172.0000 KRW |
1,153.0000 KRW |
1,174.0000 KRW |
1,155.0000 KRW |
| 2025-09-23 |
1,160.9010 KRW |
2,163,166.3005 ADA |
1,164.0000 KRW |
1,150.0000 KRW |
1,177.0000 KRW |
1,157.0000 KRW |
| 2025-09-22 |
1,169.7871 KRW |
1,237,105.5302 ADA |
1,172.0000 KRW |
1,161.0000 KRW |
1,178.0000 KRW |
1,167.0000 KRW |
| 2025-09-21 |
1,237.8399 KRW |
1,407,891.9222 ADA |
1,239.0000 KRW |
1,229.0000 KRW |
1,245.0000 KRW |
1,237.0000 KRW |
| 2025-09-20 |
1,254.5003 KRW |
2,137,505.4518 ADA |
1,256.0000 KRW |
1,247.0000 KRW |
1,265.0000 KRW |
1,256.0000 KRW |
| 2025-09-19 |
1,254.9872 KRW |
1,617,352.5989 ADA |
1,257.0000 KRW |
1,246.0000 KRW |
1,265.0000 KRW |
1,255.0000 KRW |
| 2025-09-18 |
1,284.1280 KRW |
5,337,400.8844 ADA |
1,279.0000 KRW |
1,269.0000 KRW |
1,299.0000 KRW |
1,277.0000 KRW |
| 2025-09-17 |
1,217.5934 KRW |
4,740,368.3348 ADA |
1,207.0000 KRW |
1,202.0000 KRW |
1,244.0000 KRW |
1,237.0000 KRW |
| 2025-09-16 |
1,216.7750 KRW |
1,745,622.5397 ADA |
1,207.0000 KRW |
1,202.0000 KRW |
1,226.0000 KRW |
1,226.0000 KRW |
| 2025-09-15 |
1,198.9131 KRW |
2,122,120.2223 ADA |
1,201.0000 KRW |
1,191.0000 KRW |
1,208.0000 KRW |
1,200.0000 KRW |
| 2025-09-14 |
1,235.2927 KRW |
2,240,412.1112 ADA |
1,230.0000 KRW |
1,221.0000 KRW |
1,245.0000 KRW |
1,239.0000 KRW |
| 2025-09-13 |
1,288.8709 KRW |
6,440,222.2653 ADA |
1,301.0000 KRW |
1,267.0000 KRW |
1,313.0000 KRW |
1,290.0000 KRW |
| 2025-09-12 |
1,255.2175 KRW |
5,648,073.4874 ADA |
1,240.0000 KRW |
1,236.0000 KRW |
1,273.0000 KRW |
1,269.0000 KRW |
| 2025-09-11 |
1,231.3514 KRW |
4,144,411.7624 ADA |
1,219.0000 KRW |
1,218.0000 KRW |
1,246.0000 KRW |
1,242.0000 KRW |
| 2025-09-10 |
1,230.5061 KRW |
3,589,576.3546 ADA |
1,232.0000 KRW |
1,216.0000 KRW |
1,240.0000 KRW |
1,233.0000 KRW |
| 2025-09-09 |
1,200.5327 KRW |
4,016,139.2480 ADA |
1,208.0000 KRW |
1,190.0000 KRW |
1,212.0000 KRW |
1,205.0000 KRW |
| 2025-09-08 |
1,201.0214 KRW |
4,080,661.1470 ADA |
1,198.0000 KRW |
1,193.0000 KRW |
1,208.0000 KRW |
1,204.0000 KRW |
| 2025-09-07 |
1,161.2975 KRW |
2,551,933.6898 ADA |
1,162.0000 KRW |
1,153.0000 KRW |
1,173.0000 KRW |
1,167.0000 KRW |
| 2025-09-06 |
1,150.1163 KRW |
1,606,589.5993 ADA |
1,157.0000 KRW |
1,144.0000 KRW |
1,160.0000 KRW |
1,145.0000 KRW |
| 2025-09-05 |
1,160.2434 KRW |
2,487,812.3920 ADA |
1,152.0000 KRW |
1,148.0000 KRW |
1,170.0000 KRW |
1,165.0000 KRW |
| 2025-09-04 |
1,133.5705 KRW |
1,672,535.7198 ADA |
1,133.0000 KRW |
1,127.0000 KRW |
1,139.0000 KRW |
1,138.0000 KRW |
| 2025-09-03 |
1,163.5732 KRW |
1,515,566.1484 ADA |
1,163.0000 KRW |
1,157.0000 KRW |
1,167.0000 KRW |
1,166.0000 KRW |
| 2025-09-02 |
1,143.8423 KRW |
1,814,593.1467 ADA |
1,145.0000 KRW |
1,127.0000 KRW |
1,159.0000 KRW |
1,157.0000 KRW |
| 2025-09-01 |
1,119.7125 KRW |
3,819,195.2819 ADA |
1,135.0000 KRW |
1,103.0000 KRW |
1,138.0000 KRW |
1,107.0000 KRW |
| 2025-08-31 |
1,146.5435 KRW |
1,669,019.2897 ADA |
1,143.0000 KRW |
1,141.0000 KRW |
1,152.0000 KRW |
1,147.0000 KRW |
| 2025-08-30 |
1,141.9233 KRW |
1,804,825.4250 ADA |
1,137.0000 KRW |
1,134.0000 KRW |
1,149.0000 KRW |
1,144.0000 KRW |
| 2025-08-29 |
1,151.6846 KRW |
3,002,243.9781 ADA |
1,157.0000 KRW |
1,141.0000 KRW |
1,166.0000 KRW |
1,142.0000 KRW |
| 2025-08-28 |
1,193.4896 KRW |
4,421,591.4221 ADA |
1,211.0000 KRW |
1,178.0000 KRW |
1,213.0000 KRW |
1,188.0000 KRW |
| 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 |