Identifier on Bithumb: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
799.3230 KRW |
1,066,665.0011 ADA |
792.0000 KRW |
791.0000 KRW |
806.0000 KRW |
797.0000 KRW |
| 2025-07-07 |
794.1634 KRW |
676,703.4272 ADA |
795.0000 KRW |
787.0000 KRW |
801.0000 KRW |
793.0000 KRW |
| 2025-07-06 |
797.5463 KRW |
563,202.1301 ADA |
794.0000 KRW |
794.0000 KRW |
800.0000 KRW |
795.0000 KRW |
| 2025-07-05 |
785.5423 KRW |
555,881.9976 ADA |
786.0000 KRW |
781.0000 KRW |
790.0000 KRW |
786.0000 KRW |
| 2025-07-04 |
778.3440 KRW |
1,751,168.2079 ADA |
786.0000 KRW |
771.0000 KRW |
786.0000 KRW |
784.0000 KRW |
| 2025-07-03 |
808.7136 KRW |
1,395,296.9140 ADA |
813.0000 KRW |
799.0000 KRW |
820.0000 KRW |
816.0000 KRW |
| 2025-07-02 |
799.6100 KRW |
3,537,277.7143 ADA |
776.0000 KRW |
776.0000 KRW |
814.0000 KRW |
804.0000 KRW |
| 2025-07-01 |
747.0750 KRW |
1,832,970.6620 ADA |
749.0000 KRW |
738.0000 KRW |
761.0000 KRW |
744.0000 KRW |
| 2025-06-30 |
776.4627 KRW |
1,304,628.9185 ADA |
765.0000 KRW |
761.0000 KRW |
793.0000 KRW |
792.0000 KRW |
| 2025-06-29 |
776.1231 KRW |
2,055,678.5345 ADA |
768.0000 KRW |
762.0000 KRW |
800.0000 KRW |
793.0000 KRW |
| 2025-06-28 |
773.6058 KRW |
932,292.5346 ADA |
768.0000 KRW |
768.0000 KRW |
779.0000 KRW |
776.0000 KRW |
| 2025-06-27 |
760.8224 KRW |
1,215,087.8115 ADA |
756.0000 KRW |
750.0000 KRW |
772.0000 KRW |
765.0000 KRW |
| 2025-06-26 |
762.3439 KRW |
1,005,503.4579 ADA |
761.0000 KRW |
755.0000 KRW |
774.0000 KRW |
764.0000 KRW |
| 2025-06-25 |
783.3261 KRW |
1,485,290.6505 ADA |
793.0000 KRW |
776.0000 KRW |
793.0000 KRW |
785.0000 KRW |
| 2025-06-24 |
792.7007 KRW |
18,635,370.0796 ADA |
765.0000 KRW |
741.0000 KRW |
820.0000 KRW |
803.0000 KRW |
| 2025-06-23 |
756.5948 KRW |
4,326,747.0270 ADA |
765.0000 KRW |
741.0000 KRW |
774.0000 KRW |
774.0000 KRW |
| 2025-06-22 |
733.1577 KRW |
3,671,299.1430 ADA |
740.0000 KRW |
713.0000 KRW |
746.0000 KRW |
726.0000 KRW |
| 2025-06-21 |
783.7968 KRW |
4,818,103.1492 ADA |
803.0000 KRW |
769.0000 KRW |
806.0000 KRW |
776.0000 KRW |
| 2025-06-20 |
800.5555 KRW |
5,573,279.6576 ADA |
810.0000 KRW |
784.0000 KRW |
815.0000 KRW |
804.0000 KRW |
| 2025-06-19 |
828.0861 KRW |
1,166,530.8750 ADA |
822.0000 KRW |
820.0000 KRW |
836.0000 KRW |
830.0000 KRW |
| 2025-06-18 |
825.0386 KRW |
1,358,168.2596 ADA |
827.0000 KRW |
819.0000 KRW |
831.0000 KRW |
825.0000 KRW |
| 2025-06-17 |
847.0631 KRW |
2,460,700.9708 ADA |
858.0000 KRW |
835.0000 KRW |
864.0000 KRW |
847.0000 KRW |
| 2025-06-16 |
897.5981 KRW |
1,706,917.0866 ADA |
893.0000 KRW |
890.0000 KRW |
902.0000 KRW |
899.0000 KRW |
| 2025-06-15 |
872.4300 KRW |
1,041,433.9244 ADA |
879.0000 KRW |
862.0000 KRW |
879.0000 KRW |
878.0000 KRW |
| 2025-06-14 |
866.8388 KRW |
918,044.3918 ADA |
876.0000 KRW |
855.0000 KRW |
878.0000 KRW |
868.0000 KRW |
| 2025-06-13 |
884.6270 KRW |
1,930,684.6777 ADA |
881.0000 KRW |
874.0000 KRW |
895.0000 KRW |
889.0000 KRW |
| 2025-06-12 |
931.5213 KRW |
3,248,818.3046 ADA |
946.0000 KRW |
908.0000 KRW |
947.0000 KRW |
910.0000 KRW |
| 2025-06-11 |
983.7925 KRW |
1,859,315.9155 ADA |
995.0000 KRW |
965.0000 KRW |
1,001.0000 KRW |
972.0000 KRW |
| 2025-06-10 |
956.5628 KRW |
26,958,166.7920 ADA |
920.0000 KRW |
919.0000 KRW |
977.0000 KRW |
953.0000 KRW |
| 2025-06-09 |
939.7516 KRW |
7,377,064.5664 ADA |
920.0000 KRW |
919.0000 KRW |
958.0000 KRW |
955.0000 KRW |
| 2025-06-08 |
929.1716 KRW |
1,235,039.6244 ADA |
924.0000 KRW |
924.0000 KRW |
936.0000 KRW |
932.0000 KRW |
| 2025-06-07 |
923.3195 KRW |
1,837,499.3222 ADA |
926.0000 KRW |
916.0000 KRW |
928.0000 KRW |
925.0000 KRW |
| 2025-06-06 |
921.1326 KRW |
1,980,763.4313 ADA |
928.0000 KRW |
912.0000 KRW |
932.0000 KRW |
915.0000 KRW |
| 2025-06-05 |
893.2463 KRW |
4,466,093.7599 ADA |
934.0000 KRW |
866.0000 KRW |
938.0000 KRW |
878.0000 KRW |
| 2025-06-04 |
938.0612 KRW |
1,896,462.1261 ADA |
955.0000 KRW |
923.0000 KRW |
960.0000 KRW |
929.0000 KRW |
| 2025-06-03 |
959.3660 KRW |
2,090,257.0130 ADA |
972.0000 KRW |
943.0000 KRW |
972.0000 KRW |
956.0000 KRW |
| 2025-06-02 |
950.1020 KRW |
622,942.7317 ADA |
945.0000 KRW |
941.0000 KRW |
965.0000 KRW |
965.0000 KRW |
| 2025-06-01 |
959.7158 KRW |
949,828.3487 ADA |
947.0000 KRW |
947.0000 KRW |
969.0000 KRW |
962.0000 KRW |
| 2025-05-31 |
973.2298 KRW |
1,170,946.2435 ADA |
963.0000 KRW |
963.0000 KRW |
984.0000 KRW |
973.0000 KRW |
| 2025-05-30 |
982.7420 KRW |
1,616,337.8405 ADA |
985.0000 KRW |
963.0000 KRW |
1,005.0000 KRW |
978.0000 KRW |