Identifier on Bithumb: KRW-ADP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-15 |
2.6197 KRW |
625,148,689.5534 ADP |
2.5060 KRW |
2.5060 KRW |
2.7500 KRW |
2.6110 KRW |
| 2025-06-14 |
2.5862 KRW |
171,693,514.5326 ADP |
2.5060 KRW |
2.5060 KRW |
2.6330 KRW |
2.5900 KRW |
| 2025-06-13 |
2.4751 KRW |
45,629,551.5037 ADP |
2.5520 KRW |
2.4320 KRW |
2.5520 KRW |
2.4620 KRW |
| 2025-06-12 |
2.4694 KRW |
82,112,004.1663 ADP |
2.5480 KRW |
2.4230 KRW |
2.5580 KRW |
2.4570 KRW |
| 2025-06-11 |
2.4973 KRW |
29,719,751.2034 ADP |
2.4660 KRW |
2.4510 KRW |
2.5300 KRW |
2.4510 KRW |
| 2025-06-10 |
2.4539 KRW |
184,402,879.0441 ADP |
2.3540 KRW |
2.3540 KRW |
2.5100 KRW |
2.4230 KRW |
| 2025-06-09 |
2.4124 KRW |
12,128,493.6548 ADP |
2.3540 KRW |
2.3540 KRW |
2.4460 KRW |
2.4310 KRW |
| 2025-06-08 |
2.3597 KRW |
4,893,194.7402 ADP |
2.3500 KRW |
2.3500 KRW |
2.3730 KRW |
2.3540 KRW |
| 2025-06-07 |
2.3687 KRW |
27,761,295.7686 ADP |
2.3790 KRW |
2.3380 KRW |
2.4110 KRW |
2.3700 KRW |
| 2025-06-06 |
2.3915 KRW |
91,114,692.6406 ADP |
2.2980 KRW |
2.2980 KRW |
2.4620 KRW |
2.4020 KRW |
| 2025-06-05 |
2.3168 KRW |
28,005,620.6521 ADP |
2.3480 KRW |
2.2700 KRW |
2.3580 KRW |
2.2880 KRW |
| 2025-06-04 |
2.4265 KRW |
27,384,919.3714 ADP |
2.4430 KRW |
2.3710 KRW |
2.4670 KRW |
2.3920 KRW |
| 2025-06-03 |
2.4554 KRW |
60,399,432.4507 ADP |
2.4310 KRW |
2.3910 KRW |
2.5090 KRW |
2.4220 KRW |
| 2025-06-02 |
2.4434 KRW |
114,510,310.5346 ADP |
2.3250 KRW |
2.3140 KRW |
2.4970 KRW |
2.4740 KRW |
| 2025-06-01 |
2.3487 KRW |
5,796,053.2908 ADP |
2.3220 KRW |
2.3180 KRW |
2.3710 KRW |
2.3490 KRW |
| 2025-05-31 |
2.3240 KRW |
4,279,160.5515 ADP |
2.3180 KRW |
2.3090 KRW |
2.3590 KRW |
2.3200 KRW |
| 2025-05-30 |
2.4383 KRW |
21,451,829.4533 ADP |
2.4620 KRW |
2.3980 KRW |
2.4750 KRW |
2.4400 KRW |
| 2025-05-29 |
2.5550 KRW |
34,201,960.2453 ADP |
2.5570 KRW |
2.5210 KRW |
2.5980 KRW |
2.5300 KRW |
| 2025-05-28 |
2.5740 KRW |
84,077,050.5180 ADP |
2.5500 KRW |
2.5240 KRW |
2.6400 KRW |
2.5440 KRW |
| 2025-05-27 |
2.5531 KRW |
6,937,239.0882 ADP |
2.5720 KRW |
2.5470 KRW |
2.5770 KRW |
2.5680 KRW |
| 2025-05-26 |
2.5983 KRW |
28,221,771.9870 ADP |
2.5830 KRW |
2.5610 KRW |
2.6360 KRW |
2.6090 KRW |
| 2025-05-25 |
2.5995 KRW |
44,708,003.1146 ADP |
2.5940 KRW |
2.5700 KRW |
2.6400 KRW |
2.5700 KRW |
| 2025-05-24 |
2.6321 KRW |
146,929,318.3550 ADP |
2.5790 KRW |
2.5620 KRW |
2.6800 KRW |
2.5900 KRW |
| 2025-05-23 |
2.6066 KRW |
116,262,516.6060 ADP |
2.5900 KRW |
2.5380 KRW |
2.6620 KRW |
2.5530 KRW |
| 2025-05-22 |
2.5969 KRW |
18,609,540.3029 ADP |
2.6340 KRW |
2.5800 KRW |
2.6380 KRW |
2.5940 KRW |
| 2025-05-21 |
2.5393 KRW |
28,181,278.9976 ADP |
2.5800 KRW |
2.5300 KRW |
2.5910 KRW |
2.5340 KRW |
| 2025-05-20 |
2.5456 KRW |
20,388,657.1996 ADP |
2.5640 KRW |
2.5300 KRW |
2.5800 KRW |
2.5400 KRW |
| 2025-05-19 |
2.5694 KRW |
93,924,746.6129 ADP |
2.5550 KRW |
2.5010 KRW |
2.6450 KRW |
2.5360 KRW |
| 2025-05-18 |
2.5790 KRW |
37,231,911.3769 ADP |
2.6100 KRW |
2.5610 KRW |
2.6240 KRW |
2.5760 KRW |
| 2025-05-17 |
2.6094 KRW |
29,204,018.7587 ADP |
2.6010 KRW |
2.5700 KRW |
2.6270 KRW |
2.5870 KRW |
| 2025-05-16 |
2.6191 KRW |
19,622,257.5510 ADP |
2.6550 KRW |
2.5790 KRW |
2.6550 KRW |
2.6050 KRW |
| 2025-05-15 |
2.6456 KRW |
237,447,143.2097 ADP |
2.6120 KRW |
2.5410 KRW |
2.7450 KRW |
2.5500 KRW |
| 2025-05-14 |
2.6404 KRW |
45,327,815.3054 ADP |
2.6550 KRW |
2.6050 KRW |
2.6750 KRW |
2.6290 KRW |
| 2025-05-13 |
2.6628 KRW |
30,957,034.9567 ADP |
2.6490 KRW |
2.6340 KRW |
2.6900 KRW |
2.6820 KRW |
| 2025-05-12 |
2.6655 KRW |
71,475,275.5621 ADP |
2.7260 KRW |
2.6330 KRW |
2.7430 KRW |
2.6710 KRW |
| 2025-05-11 |
2.6896 KRW |
83,503,031.7363 ADP |
2.7150 KRW |
2.6530 KRW |
2.7470 KRW |
2.7040 KRW |
| 2025-05-10 |
2.6819 KRW |
68,318,936.1198 ADP |
2.6540 KRW |
2.6240 KRW |
2.7520 KRW |
2.7490 KRW |
| 2025-05-09 |
2.6080 KRW |
40,187,510.0478 ADP |
2.6350 KRW |
2.5870 KRW |
2.6400 KRW |
2.5920 KRW |
| 2025-05-08 |
2.5664 KRW |
45,521,390.5193 ADP |
2.5620 KRW |
2.5380 KRW |
2.5920 KRW |
2.5700 KRW |
| 2025-05-07 |
2.4908 KRW |
25,016,190.6823 ADP |
2.5130 KRW |
2.4740 KRW |
2.5300 KRW |
2.5100 KRW |
| 2025-05-06 |
2.5119 KRW |
8,239,447.3576 ADP |
2.5080 KRW |
2.5010 KRW |
2.5500 KRW |
2.5080 KRW |
| 2025-05-05 |
2.5165 KRW |
24,442,883.8115 ADP |
2.5530 KRW |
2.5030 KRW |
2.5530 KRW |
2.5220 KRW |
| 2025-05-04 |
2.5916 KRW |
84,567,712.3817 ADP |
2.6650 KRW |
2.5710 KRW |
2.6670 KRW |
2.5830 KRW |
| 2025-05-03 |
2.6758 KRW |
61,036,139.6911 ADP |
2.7090 KRW |
2.6140 KRW |
2.7310 KRW |
2.6820 KRW |
| 2025-05-02 |
2.6123 KRW |
10,927,915.3532 ADP |
2.6230 KRW |
2.5960 KRW |
2.6390 KRW |
2.6110 KRW |
| 2025-05-01 |
2.6113 KRW |
66,333,350.9130 ADP |
2.6410 KRW |
2.5710 KRW |
2.6580 KRW |
2.5980 KRW |
| 2025-04-30 |
2.6715 KRW |
410,746,667.0456 ADP |
2.5800 KRW |
2.5800 KRW |
2.7390 KRW |
2.6150 KRW |
| 2025-04-29 |
2.6219 KRW |
77,390,977.4833 ADP |
2.6550 KRW |
2.5810 KRW |
2.6740 KRW |
2.6100 KRW |
| 2025-04-28 |
2.6675 KRW |
591,535,061.2019 ADP |
2.6000 KRW |
2.5530 KRW |
2.7710 KRW |
2.5820 KRW |
| 2025-04-27 |
2.5836 KRW |
40,277,155.0677 ADP |
2.6030 KRW |
2.5610 KRW |
2.6030 KRW |
2.5970 KRW |