Identifier on Bithumb: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |