Identifier on Bithumb: KRW-ADP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-26 |
2.6046 KRW |
32,293,516.4133 ADP |
2.6240 KRW |
2.5900 KRW |
2.6280 KRW |
2.6070 KRW |
| 2025-04-25 |
2.6188 KRW |
41,042,225.2818 ADP |
2.6490 KRW |
2.5930 KRW |
2.6580 KRW |
2.6270 KRW |
| 2025-04-24 |
2.5944 KRW |
48,846,453.9641 ADP |
2.6190 KRW |
2.5630 KRW |
2.6340 KRW |
2.6070 KRW |
| 2025-04-23 |
2.6623 KRW |
306,343,259.6840 ADP |
2.5860 KRW |
2.5670 KRW |
2.7780 KRW |
2.6490 KRW |
| 2025-04-22 |
2.5643 KRW |
58,071,951.7484 ADP |
2.5930 KRW |
2.5140 KRW |
2.6400 KRW |
2.5530 KRW |
| 2025-04-21 |
2.5327 KRW |
82,112,552.3372 ADP |
2.6100 KRW |
2.4910 KRW |
2.6100 KRW |
2.5340 KRW |
| 2025-04-20 |
2.5100 KRW |
51,993,767.8446 ADP |
2.5260 KRW |
2.4850 KRW |
2.5450 KRW |
2.4950 KRW |
| 2025-04-19 |
2.5079 KRW |
20,893,539.9687 ADP |
2.5460 KRW |
2.4910 KRW |
2.5570 KRW |
2.5090 KRW |
| 2025-04-18 |
2.6017 KRW |
383,625,299.9708 ADP |
2.5420 KRW |
2.5040 KRW |
2.7150 KRW |
2.5660 KRW |
| 2025-04-17 |
2.6057 KRW |
236,166,435.3264 ADP |
2.5160 KRW |
2.4910 KRW |
2.7000 KRW |
2.5360 KRW |
| 2025-04-16 |
2.5325 KRW |
50,067,280.1234 ADP |
2.5800 KRW |
2.4810 KRW |
2.5920 KRW |
2.5370 KRW |
| 2025-04-15 |
2.6164 KRW |
71,856,345.3039 ADP |
2.6230 KRW |
2.5770 KRW |
2.6810 KRW |
2.6060 KRW |
| 2025-04-14 |
2.6984 KRW |
361,551,897.5196 ADP |
2.5350 KRW |
2.5110 KRW |
2.8480 KRW |
2.7000 KRW |
| 2025-04-13 |
2.5561 KRW |
46,182,444.7399 ADP |
2.6160 KRW |
2.5300 KRW |
2.6160 KRW |
2.5330 KRW |
| 2025-04-12 |
2.5903 KRW |
211,501,477.5106 ADP |
2.5080 KRW |
2.5080 KRW |
2.6970 KRW |
2.6240 KRW |
| 2025-04-11 |
2.4674 KRW |
44,830,097.3192 ADP |
2.5060 KRW |
2.4350 KRW |
2.5080 KRW |
2.4800 KRW |
| 2025-04-10 |
2.5066 KRW |
141,664,560.5277 ADP |
2.4450 KRW |
2.3980 KRW |
2.5510 KRW |
2.5140 KRW |
| 2025-04-09 |
2.4888 KRW |
32,195,021.7339 ADP |
2.4450 KRW |
2.3980 KRW |
2.5230 KRW |
2.5080 KRW |
| 2025-04-08 |
2.4143 KRW |
20,178,915.6259 ADP |
2.4750 KRW |
2.3910 KRW |
2.4750 KRW |
2.4070 KRW |
| 2025-04-07 |
2.4917 KRW |
355,110,763.3755 ADP |
2.4080 KRW |
2.3670 KRW |
2.5500 KRW |
2.4630 KRW |
| 2025-04-06 |
2.4432 KRW |
81,178,600.7557 ADP |
2.5250 KRW |
2.3750 KRW |
2.5490 KRW |
2.3750 KRW |
| 2025-04-05 |
2.5894 KRW |
61,918,690.7383 ADP |
2.5930 KRW |
2.5350 KRW |
2.6550 KRW |
2.5750 KRW |
| 2025-04-04 |
2.5118 KRW |
64,959,993.5642 ADP |
2.4800 KRW |
2.4620 KRW |
2.6070 KRW |
2.5270 KRW |
| 2025-04-03 |
2.4376 KRW |
63,919,918.8853 ADP |
2.4750 KRW |
2.3760 KRW |
2.5200 KRW |
2.4300 KRW |
| 2025-04-02 |
2.4586 KRW |
66,278,623.9240 ADP |
2.4560 KRW |
2.3820 KRW |
2.5290 KRW |
2.3910 KRW |
| 2025-04-01 |
2.4868 KRW |
51,979,681.0892 ADP |
2.5570 KRW |
2.4650 KRW |
2.5570 KRW |
2.5000 KRW |
| 2025-03-31 |
2.6049 KRW |
212,695,018.3483 ADP |
2.4360 KRW |
2.4100 KRW |
2.6950 KRW |
2.6590 KRW |
| 2025-03-30 |
2.4660 KRW |
31,740,679.9809 ADP |
2.4730 KRW |
2.4520 KRW |
2.4900 KRW |
2.4650 KRW |
| 2025-03-29 |
2.5029 KRW |
21,812,892.1730 ADP |
2.5140 KRW |
2.4870 KRW |
2.5300 KRW |
2.4910 KRW |
| 2025-03-28 |
2.5737 KRW |
27,572,722.7833 ADP |
2.5620 KRW |
2.5320 KRW |
2.6070 KRW |
2.5920 KRW |
| 2025-03-27 |
2.6914 KRW |
66,201,357.3361 ADP |
2.7110 KRW |
2.6650 KRW |
2.7290 KRW |
2.6920 KRW |
| 2025-03-26 |
2.7060 KRW |
77,256,631.1768 ADP |
2.7370 KRW |
2.6750 KRW |
2.7480 KRW |
2.6810 KRW |
| 2025-03-25 |
2.7340 KRW |
147,622,530.7931 ADP |
2.7100 KRW |
2.6850 KRW |
2.8210 KRW |
2.7070 KRW |
| 2025-03-24 |
2.7645 KRW |
173,865,189.9156 ADP |
2.8260 KRW |
2.7300 KRW |
2.8640 KRW |
2.7680 KRW |
| 2025-03-23 |
2.7644 KRW |
450,437,273.4060 ADP |
2.9570 KRW |
2.6760 KRW |
2.9570 KRW |
2.7420 KRW |
| 2025-03-22 |
2.8363 KRW |
118,078,404.6171 ADP |
2.9570 KRW |
2.7840 KRW |
2.9570 KRW |
2.8680 KRW |
| 2025-03-21 |
2.8443 KRW |
142,558,294.2250 ADP |
2.9590 KRW |
2.7770 KRW |
2.9600 KRW |
2.7870 KRW |
| 2025-03-20 |
2.7773 KRW |
284,083,834.0760 ADP |
2.7440 KRW |
2.6060 KRW |
3.0000 KRW |
2.6610 KRW |
| 2025-03-19 |
2.4609 KRW |
138,814,935.9263 ADP |
2.5220 KRW |
2.4110 KRW |
2.5330 KRW |
2.4640 KRW |
| 2025-03-18 |
2.4706 KRW |
181,103,232.4406 ADP |
2.5270 KRW |
2.4000 KRW |
2.5520 KRW |
2.4800 KRW |
| 2025-03-17 |
2.5802 KRW |
642,936,272.7731 ADP |
2.7810 KRW |
2.4800 KRW |
2.8230 KRW |
2.5340 KRW |
| 2025-03-16 |
3.1329 KRW |
3,646,043,202.1816 ADP |
2.9190 KRW |
2.7450 KRW |
3.4270 KRW |
2.9890 KRW |