Identifier on Bithumb: KRW-ADP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-07 |
1.2479 KRW |
1,086,321.2580 ADP |
1.2420 KRW |
1.2420 KRW |
1.2520 KRW |
1.2490 KRW |
| 2025-12-06 |
1.2867 KRW |
1,550,275.6064 ADP |
1.2890 KRW |
1.2850 KRW |
1.2900 KRW |
1.2850 KRW |
| 2025-12-05 |
1.2797 KRW |
3,733,492.1167 ADP |
1.2770 KRW |
1.2730 KRW |
1.2910 KRW |
1.2820 KRW |
| 2025-12-04 |
1.3171 KRW |
778,248.9003 ADP |
1.3100 KRW |
1.3100 KRW |
1.3200 KRW |
1.3200 KRW |
| 2025-12-03 |
1.2980 KRW |
6,746,872.9318 ADP |
1.2920 KRW |
1.2880 KRW |
1.3100 KRW |
1.3100 KRW |
| 2025-12-02 |
1.2859 KRW |
18,887,453.8356 ADP |
1.2780 KRW |
1.2770 KRW |
1.3000 KRW |
1.2880 KRW |
| 2025-12-01 |
1.2636 KRW |
2,938,544.8379 ADP |
1.2700 KRW |
1.2540 KRW |
1.2780 KRW |
1.2760 KRW |
| 2025-11-30 |
1.3160 KRW |
12,945,553.1686 ADP |
1.3390 KRW |
1.3000 KRW |
1.3390 KRW |
1.3110 KRW |
| 2025-11-29 |
1.2974 KRW |
19,721,735.8875 ADP |
1.3450 KRW |
1.2700 KRW |
1.3450 KRW |
1.3000 KRW |
| 2025-11-28 |
1.3367 KRW |
304,508,626.1314 ADP |
1.3060 KRW |
1.2660 KRW |
1.4500 KRW |
1.3000 KRW |
| 2025-11-27 |
1.3297 KRW |
311,957,523.5886 ADP |
1.2880 KRW |
1.2620 KRW |
1.3900 KRW |
1.2860 KRW |
| 2025-11-26 |
1.2753 KRW |
7,498,302.1877 ADP |
1.2790 KRW |
1.2550 KRW |
1.2800 KRW |
1.2800 KRW |
| 2025-11-25 |
1.2592 KRW |
17,125,638.9118 ADP |
1.2750 KRW |
1.2460 KRW |
1.2750 KRW |
1.2600 KRW |
| 2025-11-24 |
1.3541 KRW |
305,147,928.8704 ADP |
1.2830 KRW |
1.2780 KRW |
1.4250 KRW |
1.3080 KRW |
| 2025-11-23 |
1.3000 KRW |
106,196.0748 ADP |
1.3000 KRW |
1.3000 KRW |
1.3000 KRW |
1.3000 KRW |
| 2025-11-22 |
1.3016 KRW |
21,080,550.9025 ADP |
1.2920 KRW |
1.2850 KRW |
1.3240 KRW |
1.2900 KRW |
| 2025-11-21 |
1.2574 KRW |
127,567,768.3491 ADP |
1.2600 KRW |
1.1890 KRW |
1.3250 KRW |
1.2670 KRW |
| 2025-11-20 |
1.4370 KRW |
811,839,927.7285 ADP |
1.3130 KRW |
1.2530 KRW |
1.5950 KRW |
1.2690 KRW |
| 2025-11-19 |
1.2795 KRW |
14,640,230.9995 ADP |
1.3010 KRW |
1.2580 KRW |
1.3010 KRW |
1.2920 KRW |
| 2025-11-18 |
1.2984 KRW |
8,683,862.6202 ADP |
1.2970 KRW |
1.2800 KRW |
1.3140 KRW |
1.2930 KRW |
| 2025-11-17 |
1.3141 KRW |
7,291,368.5051 ADP |
1.3490 KRW |
1.3000 KRW |
1.3490 KRW |
1.3120 KRW |
| 2025-11-16 |
1.4008 KRW |
7,576,801.2765 ADP |
1.4230 KRW |
1.3830 KRW |
1.4230 KRW |
1.3860 KRW |
| 2025-11-15 |
1.4725 KRW |
116,972,178.4644 ADP |
1.4700 KRW |
1.4020 KRW |
1.5500 KRW |
1.4370 KRW |
| 2025-11-14 |
1.5173 KRW |
110,122,354.2988 ADP |
1.5000 KRW |
1.4480 KRW |
1.5790 KRW |
1.4740 KRW |
| 2025-11-13 |
1.5440 KRW |
81,537,816.9932 ADP |
1.5620 KRW |
1.4380 KRW |
1.6150 KRW |
1.5070 KRW |
| 2025-11-12 |
1.5974 KRW |
88,458,544.3259 ADP |
1.6010 KRW |
1.5610 KRW |
1.6450 KRW |
1.5850 KRW |
| 2025-11-11 |
1.6869 KRW |
878,227,807.8657 ADP |
1.6390 KRW |
1.5660 KRW |
1.8500 KRW |
1.5690 KRW |
| 2025-11-10 |
1.8337 KRW |
2,626,423,951.7830 ADP |
1.6130 KRW |
1.6090 KRW |
2.0000 KRW |
1.6890 KRW |
| 2025-11-09 |
1.6955 KRW |
892,105,880.8760 ADP |
1.5710 KRW |
1.5290 KRW |
1.8660 KRW |
1.5830 KRW |
| 2025-11-08 |
1.5388 KRW |
37,429,263.9063 ADP |
1.5380 KRW |
1.5000 KRW |
1.5640 KRW |
1.5040 KRW |
| 2025-11-07 |
1.5127 KRW |
28,042,800.2646 ADP |
1.5040 KRW |
1.4760 KRW |
1.5380 KRW |
1.5090 KRW |
| 2025-11-06 |
1.4644 KRW |
3,754,981.8090 ADP |
1.4760 KRW |
1.4600 KRW |
1.4770 KRW |
1.4620 KRW |
| 2025-11-05 |
1.4794 KRW |
10,451,634.9140 ADP |
1.4940 KRW |
1.4520 KRW |
1.5070 KRW |
1.4690 KRW |
| 2025-11-04 |
1.6062 KRW |
10,388,051.6313 ADP |
1.6250 KRW |
1.5750 KRW |
1.6350 KRW |
1.5970 KRW |
| 2025-11-03 |
1.7468 KRW |
9,855,862.5135 ADP |
1.7770 KRW |
1.7300 KRW |
1.7800 KRW |
1.7430 KRW |
| 2025-11-02 |
1.7889 KRW |
1,971,837.7034 ADP |
1.8050 KRW |
1.7780 KRW |
1.8050 KRW |
1.7900 KRW |
| 2025-11-01 |
1.7564 KRW |
3,700,116.5411 ADP |
1.7590 KRW |
1.7520 KRW |
1.7720 KRW |
1.7720 KRW |
| 2025-10-31 |
1.7467 KRW |
4,363,674.0948 ADP |
1.7460 KRW |
1.7240 KRW |
1.7750 KRW |
1.7620 KRW |
| 2025-10-30 |
1.7579 KRW |
37,003,211.5117 ADP |
1.7520 KRW |
1.7110 KRW |
1.8000 KRW |
1.7540 KRW |
| 2025-10-29 |
1.7911 KRW |
33,811,813.1677 ADP |
1.8190 KRW |
1.7640 KRW |
1.8500 KRW |
1.7790 KRW |
| 2025-10-28 |
1.8535 KRW |
417,976,806.6111 ADP |
1.7880 KRW |
1.7760 KRW |
1.9450 KRW |
1.7920 KRW |
| 2025-10-27 |
1.8683 KRW |
330,550,593.3458 ADP |
1.7700 KRW |
1.7700 KRW |
1.9500 KRW |
1.8500 KRW |
| 2025-10-26 |
1.7885 KRW |
3,947,297.8045 ADP |
1.7920 KRW |
1.7820 KRW |
1.7970 KRW |
1.7930 KRW |
| 2025-10-25 |
1.7710 KRW |
4,881,199.1202 ADP |
1.7830 KRW |
1.7640 KRW |
1.7840 KRW |
1.7710 KRW |
| 2025-10-24 |
1.7646 KRW |
17,456,905.1786 ADP |
1.7890 KRW |
1.7490 KRW |
1.7890 KRW |
1.7640 KRW |
| 2025-10-23 |
1.8181 KRW |
21,514,875.0236 ADP |
1.8380 KRW |
1.7830 KRW |
1.8620 KRW |
1.7830 KRW |
| 2025-10-22 |
1.7450 KRW |
3,947,290.4419 ADP |
1.7580 KRW |
1.7350 KRW |
1.7620 KRW |
1.7550 KRW |
| 2025-10-21 |
1.7646 KRW |
18,821,004.5815 ADP |
1.7590 KRW |
1.7420 KRW |
1.8100 KRW |
1.7570 KRW |
| 2025-10-20 |
1.8269 KRW |
5,525,771.6496 ADP |
1.8280 KRW |
1.8120 KRW |
1.8390 KRW |
1.8260 KRW |
| 2025-10-19 |
1.8131 KRW |
8,133,161.0228 ADP |
1.8160 KRW |
1.8050 KRW |
1.8240 KRW |
1.8230 KRW |