Identifier on Bithumb: KRW-ADP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.0989 KRW |
249,998,664.0445 ADP |
1.0930 KRW |
1.0160 KRW |
1.1520 KRW |
1.0350 KRW |
| 2026-02-02 |
1.1405 KRW |
13,106,507.4343 ADP |
1.1430 KRW |
1.1330 KRW |
1.1500 KRW |
1.1420 KRW |
| 2026-02-01 |
1.1967 KRW |
19,182,063.5692 ADP |
1.2220 KRW |
1.1710 KRW |
1.2240 KRW |
1.1720 KRW |
| 2026-01-31 |
1.1815 KRW |
33,396,790.3129 ADP |
1.2280 KRW |
1.1500 KRW |
1.2280 KRW |
1.1940 KRW |
| 2026-01-30 |
1.2511 KRW |
9,137,107.0466 ADP |
1.2510 KRW |
1.2430 KRW |
1.2600 KRW |
1.2490 KRW |
| 2026-01-29 |
1.3656 KRW |
481,774,628.1813 ADP |
1.3660 KRW |
1.2640 KRW |
1.4190 KRW |
1.2810 KRW |
| 2026-01-28 |
1.4094 KRW |
186,268,111.4354 ADP |
1.4040 KRW |
1.3550 KRW |
1.4550 KRW |
1.4020 KRW |
| 2026-01-27 |
1.3520 KRW |
3,338,386.1930 ADP |
1.3510 KRW |
1.3410 KRW |
1.3590 KRW |
1.3580 KRW |
| 2026-01-26 |
1.3559 KRW |
44,735,079.5501 ADP |
1.3890 KRW |
1.3310 KRW |
1.3890 KRW |
1.3390 KRW |
| 2026-01-25 |
1.3613 KRW |
222,311,296.5120 ADP |
1.3100 KRW |
1.3060 KRW |
1.3980 KRW |
1.3490 KRW |
| 2026-01-24 |
1.3114 KRW |
17,464,363.6314 ADP |
1.3370 KRW |
1.3060 KRW |
1.3370 KRW |
1.3100 KRW |
| 2026-01-23 |
1.3159 KRW |
22,195,256.3444 ADP |
1.3280 KRW |
1.3100 KRW |
1.3350 KRW |
1.3130 KRW |
| 2026-01-22 |
1.3087 KRW |
21,508,956.4828 ADP |
1.3200 KRW |
1.3020 KRW |
1.3280 KRW |
1.3120 KRW |
| 2026-01-21 |
1.3799 KRW |
159,002,366.9348 ADP |
1.3520 KRW |
1.3410 KRW |
1.4200 KRW |
1.3550 KRW |
| 2026-01-20 |
1.3162 KRW |
17,602,900.9255 ADP |
1.3360 KRW |
1.2930 KRW |
1.3360 KRW |
1.3000 KRW |
| 2026-01-19 |
1.3691 KRW |
210,637,512.5768 ADP |
1.3300 KRW |
1.3300 KRW |
1.4100 KRW |
1.3560 KRW |
| 2026-01-18 |
1.3958 KRW |
1,986,282.4975 ADP |
1.4010 KRW |
1.3900 KRW |
1.4040 KRW |
1.3910 KRW |
| 2026-01-17 |
1.3883 KRW |
3,354,286.2178 ADP |
1.3880 KRW |
1.3850 KRW |
1.3930 KRW |
1.3930 KRW |
| 2026-01-16 |
1.3741 KRW |
29,015,324.7598 ADP |
1.4070 KRW |
1.3480 KRW |
1.4070 KRW |
1.3750 KRW |
| 2026-01-15 |
1.3740 KRW |
39,269,462.1855 ADP |
1.3930 KRW |
1.3580 KRW |
1.4040 KRW |
1.3760 KRW |
| 2026-01-14 |
1.3585 KRW |
2,659,194.4184 ADP |
1.3610 KRW |
1.3540 KRW |
1.3680 KRW |
1.3570 KRW |
| 2026-01-13 |
1.3469 KRW |
13,027,855.4156 ADP |
1.3490 KRW |
1.3430 KRW |
1.3540 KRW |
1.3520 KRW |
| 2026-01-12 |
1.3534 KRW |
9,738,059.6845 ADP |
1.3620 KRW |
1.3420 KRW |
1.3620 KRW |
1.3430 KRW |
| 2026-01-11 |
1.4066 KRW |
188,502,725.1769 ADP |
1.3750 KRW |
1.3610 KRW |
1.4460 KRW |
1.3620 KRW |
| 2026-01-10 |
1.3672 KRW |
3,957,260.7159 ADP |
1.3700 KRW |
1.3630 KRW |
1.3710 KRW |
1.3680 KRW |
| 2026-01-09 |
1.3655 KRW |
19,615,233.0376 ADP |
1.3700 KRW |
1.3600 KRW |
1.3710 KRW |
1.3690 KRW |
| 2026-01-08 |
1.3675 KRW |
3,733,514.8388 ADP |
1.3620 KRW |
1.3600 KRW |
1.3720 KRW |
1.3620 KRW |
| 2026-01-07 |
1.3948 KRW |
50,093,556.1333 ADP |
1.4080 KRW |
1.3710 KRW |
1.4300 KRW |
1.3760 KRW |
| 2026-01-06 |
1.4066 KRW |
119,247,646.6774 ADP |
1.4070 KRW |
1.3710 KRW |
1.4390 KRW |
1.3880 KRW |
| 2026-01-05 |
1.3901 KRW |
7,208,783.5580 ADP |
1.3980 KRW |
1.3810 KRW |
1.4020 KRW |
1.3930 KRW |
| 2026-01-04 |
1.3677 KRW |
40,238,604.4817 ADP |
1.4010 KRW |
1.3530 KRW |
1.4010 KRW |
1.3580 KRW |
| 2026-01-03 |
1.3659 KRW |
26,348,383.8714 ADP |
1.3720 KRW |
1.3590 KRW |
1.3730 KRW |
1.3630 KRW |
| 2026-01-02 |
1.3681 KRW |
142,551,356.7790 ADP |
1.3980 KRW |
1.3450 KRW |
1.4050 KRW |
1.3660 KRW |
| 2026-01-01 |
1.4947 KRW |
1,755,818,330.0456 ADP |
1.3870 KRW |
1.3790 KRW |
1.6160 KRW |
1.4600 KRW |
| 2025-12-31 |
1.4223 KRW |
2,020,244,007.4100 ADP |
1.2960 KRW |
1.2320 KRW |
1.5790 KRW |
1.3690 KRW |
| 2025-12-30 |
1.2985 KRW |
5,174,494.5343 ADP |
1.2940 KRW |
1.2870 KRW |
1.3000 KRW |
1.2880 KRW |
| 2025-12-29 |
1.3211 KRW |
25,701,463.9052 ADP |
1.3490 KRW |
1.2910 KRW |
1.3490 KRW |
1.2960 KRW |
| 2025-12-28 |
1.3644 KRW |
100,946,044.5030 ADP |
1.3410 KRW |
1.3000 KRW |
1.4160 KRW |
1.3000 KRW |
| 2025-12-27 |
1.3567 KRW |
3,676,769.7099 ADP |
1.3480 KRW |
1.3470 KRW |
1.3590 KRW |
1.3510 KRW |
| 2025-12-26 |
1.3432 KRW |
10,974,163.1484 ADP |
1.3490 KRW |
1.3360 KRW |
1.3490 KRW |
1.3470 KRW |
| 2025-12-25 |
1.3604 KRW |
9,953,842.2067 ADP |
1.3750 KRW |
1.3470 KRW |
1.3820 KRW |
1.3510 KRW |
| 2025-12-24 |
1.3308 KRW |
22,617,980.6635 ADP |
1.3370 KRW |
1.3140 KRW |
1.3440 KRW |
1.3300 KRW |
| 2025-12-23 |
1.3171 KRW |
40,459,127.2184 ADP |
1.3160 KRW |
1.2820 KRW |
1.3470 KRW |
1.2900 KRW |
| 2025-12-22 |
1.3311 KRW |
70,732,904.4148 ADP |
1.3400 KRW |
1.2970 KRW |
1.3600 KRW |
1.3340 KRW |
| 2025-12-21 |
1.3190 KRW |
356,338,413.3301 ADP |
1.3170 KRW |
1.2570 KRW |
1.3690 KRW |
1.2630 KRW |
| 2025-12-20 |
1.3133 KRW |
1,055,394,403.2105 ADP |
1.2200 KRW |
1.2200 KRW |
1.4000 KRW |
1.2470 KRW |
| 2025-12-19 |
1.2108 KRW |
19,506,687.4645 ADP |
1.2240 KRW |
1.1880 KRW |
1.2300 KRW |
1.2160 KRW |
| 2025-12-18 |
1.1740 KRW |
1,507,064.4833 ADP |
1.1790 KRW |
1.1680 KRW |
1.1790 KRW |
1.1680 KRW |
| 2025-12-17 |
1.2373 KRW |
11,796,495.4129 ADP |
1.2400 KRW |
1.2260 KRW |
1.2500 KRW |
1.2260 KRW |
| 2025-12-16 |
1.1966 KRW |
1,272,954.1399 ADP |
1.2040 KRW |
1.1950 KRW |
1.2040 KRW |
1.1980 KRW |