Identifier on Bithumb: KRW-ADP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-18 |
1.8135 KRW |
2,529,291.5954 ADP |
1.8100 KRW |
1.7970 KRW |
1.8240 KRW |
1.8240 KRW |
| 2025-10-17 |
1.7881 KRW |
6,891,753.9957 ADP |
1.7480 KRW |
1.7480 KRW |
1.8100 KRW |
1.8100 KRW |
| 2025-10-16 |
1.7988 KRW |
23,733,925.6962 ADP |
1.8620 KRW |
1.7700 KRW |
1.8650 KRW |
1.7860 KRW |
| 2025-10-15 |
1.8364 KRW |
18,570,743.4090 ADP |
1.8880 KRW |
1.8230 KRW |
1.8920 KRW |
1.8380 KRW |
| 2025-10-14 |
1.9169 KRW |
182,717,075.5828 ADP |
1.8220 KRW |
1.8220 KRW |
1.9900 KRW |
1.8560 KRW |
| 2025-10-13 |
1.8315 KRW |
19,158,573.2417 ADP |
1.8500 KRW |
1.8100 KRW |
1.8670 KRW |
1.8260 KRW |
| 2025-10-12 |
1.8511 KRW |
8,003,457.9818 ADP |
1.8380 KRW |
1.8380 KRW |
1.8750 KRW |
1.8750 KRW |
| 2025-10-11 |
1.9032 KRW |
6,260,343.4212 ADP |
1.9140 KRW |
1.8890 KRW |
1.9170 KRW |
1.8890 KRW |
| 2025-10-10 |
1.8784 KRW |
85,214,696.5886 ADP |
2.0440 KRW |
1.6420 KRW |
2.0520 KRW |
1.7500 KRW |
| 2025-10-09 |
2.0418 KRW |
19,566,656.1241 ADP |
2.0570 KRW |
2.0300 KRW |
2.0630 KRW |
2.0440 KRW |
| 2025-10-08 |
2.0581 KRW |
3,066,958.9279 ADP |
2.0710 KRW |
2.0550 KRW |
2.0710 KRW |
2.0680 KRW |
| 2025-10-07 |
2.1545 KRW |
371,545,053.5636 ADP |
2.0860 KRW |
2.0320 KRW |
2.2260 KRW |
2.0420 KRW |
| 2025-10-06 |
2.1088 KRW |
2,448,964.1420 ADP |
2.1090 KRW |
2.0990 KRW |
2.1170 KRW |
2.1060 KRW |
| 2025-10-05 |
2.0999 KRW |
11,049,748.7888 ADP |
2.1170 KRW |
2.0870 KRW |
2.1170 KRW |
2.0980 KRW |
| 2025-10-04 |
2.1076 KRW |
20,197,478.9027 ADP |
2.1160 KRW |
2.0730 KRW |
2.1300 KRW |
2.0960 KRW |
| 2025-10-03 |
2.1339 KRW |
352,590,687.3787 ADP |
2.0610 KRW |
2.0510 KRW |
2.1940 KRW |
2.0510 KRW |
| 2025-10-02 |
2.0369 KRW |
19,119,971.2079 ADP |
2.0410 KRW |
2.0230 KRW |
2.0500 KRW |
2.0500 KRW |
| 2025-10-01 |
2.0369 KRW |
7,395,650.3041 ADP |
2.0300 KRW |
2.0250 KRW |
2.0420 KRW |
2.0320 KRW |
| 2025-09-30 |
2.0045 KRW |
37,856,983.8330 ADP |
2.0100 KRW |
1.9800 KRW |
2.0450 KRW |
2.0290 KRW |
| 2025-09-29 |
2.0339 KRW |
4,878,149.4807 ADP |
2.0300 KRW |
2.0220 KRW |
2.0490 KRW |
2.0230 KRW |
| 2025-09-28 |
2.0680 KRW |
8,953,976.6413 ADP |
2.0700 KRW |
2.0450 KRW |
2.1000 KRW |
2.0540 KRW |
| 2025-09-27 |
2.1128 KRW |
142,199,218.3348 ADP |
2.0800 KRW |
2.0530 KRW |
2.1760 KRW |
2.0570 KRW |
| 2025-09-26 |
2.1579 KRW |
521,442,392.9910 ADP |
2.0790 KRW |
2.0440 KRW |
2.2680 KRW |
2.0990 KRW |
| 2025-09-25 |
2.2046 KRW |
1,220,754,159.7343 ADP |
2.0300 KRW |
2.0270 KRW |
2.4100 KRW |
2.1420 KRW |
| 2025-09-24 |
2.0758 KRW |
3,442,977.3291 ADP |
2.0770 KRW |
2.0700 KRW |
2.0850 KRW |
2.0780 KRW |
| 2025-09-23 |
2.0866 KRW |
826,756.0861 ADP |
2.0950 KRW |
2.0800 KRW |
2.0980 KRW |
2.0920 KRW |
| 2025-09-22 |
2.0945 KRW |
30,867,376.7789 ADP |
2.1380 KRW |
2.0430 KRW |
2.1620 KRW |
2.0530 KRW |
| 2025-09-21 |
2.2589 KRW |
13,306,315.6651 ADP |
2.2640 KRW |
2.2530 KRW |
2.2700 KRW |
2.2660 KRW |
| 2025-09-20 |
2.3203 KRW |
176,590,149.2457 ADP |
2.2700 KRW |
2.2540 KRW |
2.4000 KRW |
2.2540 KRW |
| 2025-09-19 |
2.2707 KRW |
16,644,326.7694 ADP |
2.2590 KRW |
2.2550 KRW |
2.2860 KRW |
2.2620 KRW |
| 2025-09-18 |
2.2652 KRW |
8,674,491.5716 ADP |
2.2680 KRW |
2.2570 KRW |
2.2740 KRW |
2.2690 KRW |
| 2025-09-17 |
2.2519 KRW |
14,352,017.4840 ADP |
2.2610 KRW |
2.2410 KRW |
2.2660 KRW |
2.2560 KRW |
| 2025-09-16 |
2.2615 KRW |
6,589,370.3817 ADP |
2.2660 KRW |
2.2550 KRW |
2.2720 KRW |
2.2720 KRW |
| 2025-09-15 |
2.2644 KRW |
8,210,831.7062 ADP |
2.2650 KRW |
2.2570 KRW |
2.2700 KRW |
2.2640 KRW |
| 2025-09-14 |
2.2913 KRW |
21,943,141.8113 ADP |
2.2820 KRW |
2.2790 KRW |
2.3040 KRW |
2.2930 KRW |
| 2025-09-13 |
2.3034 KRW |
14,726,524.9845 ADP |
2.3070 KRW |
2.2930 KRW |
2.3290 KRW |
2.2950 KRW |
| 2025-09-12 |
2.2886 KRW |
47,707,043.6133 ADP |
2.3030 KRW |
2.2770 KRW |
2.3070 KRW |
2.2860 KRW |
| 2025-09-11 |
2.2946 KRW |
2,555,305.3392 ADP |
2.2880 KRW |
2.2870 KRW |
2.3000 KRW |
2.2970 KRW |
| 2025-09-10 |
2.2959 KRW |
7,658,254.5296 ADP |
2.3140 KRW |
2.2880 KRW |
2.3170 KRW |
2.2940 KRW |
| 2025-09-09 |
2.2955 KRW |
10,987,760.1272 ADP |
2.3330 KRW |
2.2830 KRW |
2.3330 KRW |
2.2930 KRW |
| 2025-09-08 |
2.3056 KRW |
5,622,581.6481 ADP |
2.3080 KRW |
2.3000 KRW |
2.3120 KRW |
2.3110 KRW |
| 2025-09-07 |
2.2954 KRW |
3,118,776.5989 ADP |
2.3040 KRW |
2.2820 KRW |
2.3040 KRW |
2.2920 KRW |
| 2025-09-06 |
2.2827 KRW |
3,201,242.3591 ADP |
2.2810 KRW |
2.2670 KRW |
2.2870 KRW |
2.2870 KRW |
| 2025-09-05 |
2.2655 KRW |
6,189,765.7572 ADP |
2.2620 KRW |
2.2580 KRW |
2.2740 KRW |
2.2730 KRW |
| 2025-09-04 |
2.2886 KRW |
29,516,249.6370 ADP |
2.2780 KRW |
2.2420 KRW |
2.3380 KRW |
2.2610 KRW |
| 2025-09-03 |
2.2534 KRW |
1,180,305.4518 ADP |
2.2490 KRW |
2.2490 KRW |
2.2580 KRW |
2.2560 KRW |
| 2025-09-02 |
2.2314 KRW |
1,492,633.4330 ADP |
2.2400 KRW |
2.2300 KRW |
2.2430 KRW |
2.2300 KRW |
| 2025-09-01 |
2.2236 KRW |
35,737,546.6110 ADP |
2.2540 KRW |
2.2000 KRW |
2.2620 KRW |
2.2500 KRW |
| 2025-08-31 |
2.2647 KRW |
16,247,700.5424 ADP |
2.2960 KRW |
2.2520 KRW |
2.2960 KRW |
2.2530 KRW |
| 2025-08-30 |
2.2989 KRW |
4,023,586.7502 ADP |
2.2980 KRW |
2.2930 KRW |
2.3050 KRW |
2.3030 KRW |