Identifier on Bithumb: KRW-ADP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-29 |
2.3264 KRW |
93,856,679.8097 ADP |
2.3110 KRW |
2.2540 KRW |
2.4170 KRW |
2.2980 KRW |
| 2025-08-28 |
2.3310 KRW |
6,127,735.4791 ADP |
2.3310 KRW |
2.3240 KRW |
2.3470 KRW |
2.3380 KRW |
| 2025-08-27 |
2.3327 KRW |
7,574,181.4184 ADP |
2.3320 KRW |
2.3240 KRW |
2.3530 KRW |
2.3330 KRW |
| 2025-08-26 |
2.4085 KRW |
163,225,408.3823 ADP |
2.3560 KRW |
2.3100 KRW |
2.4930 KRW |
2.3260 KRW |
| 2025-08-25 |
2.3718 KRW |
229,407,441.3024 ADP |
2.3580 KRW |
2.2880 KRW |
2.4750 KRW |
2.3440 KRW |
| 2025-08-24 |
2.3927 KRW |
13,423,207.8116 ADP |
2.4120 KRW |
2.3860 KRW |
2.4120 KRW |
2.3900 KRW |
| 2025-08-23 |
2.3883 KRW |
21,618,375.9369 ADP |
2.4060 KRW |
2.3750 KRW |
2.4090 KRW |
2.3850 KRW |
| 2025-08-22 |
2.3860 KRW |
21,370,693.4151 ADP |
2.4060 KRW |
2.3660 KRW |
2.4190 KRW |
2.4130 KRW |
| 2025-08-21 |
2.4044 KRW |
8,532,721.9365 ADP |
2.4090 KRW |
2.3930 KRW |
2.4280 KRW |
2.3930 KRW |
| 2025-08-20 |
2.4081 KRW |
8,112,392.3685 ADP |
2.3930 KRW |
2.3850 KRW |
2.4230 KRW |
2.4200 KRW |
| 2025-08-19 |
2.4515 KRW |
10,442,599.4618 ADP |
2.4470 KRW |
2.4330 KRW |
2.4730 KRW |
2.4460 KRW |
| 2025-08-18 |
2.4587 KRW |
6,404,136.3203 ADP |
2.4610 KRW |
2.4410 KRW |
2.4710 KRW |
2.4710 KRW |
| 2025-08-17 |
2.5131 KRW |
39,059,315.9226 ADP |
2.5340 KRW |
2.4770 KRW |
2.5500 KRW |
2.4780 KRW |
| 2025-08-16 |
2.5410 KRW |
2,678.2709 ADP |
2.5410 KRW |
2.5410 KRW |
2.5410 KRW |
2.5410 KRW |
| 2025-08-15 |
2.4870 KRW |
14,619,729.1528 ADP |
2.5170 KRW |
2.4660 KRW |
2.5170 KRW |
2.5060 KRW |
| 2025-08-14 |
2.4759 KRW |
25,194,593.8219 ADP |
2.4860 KRW |
2.4620 KRW |
2.4950 KRW |
2.4620 KRW |
| 2025-08-13 |
2.4901 KRW |
7,053,624.9774 ADP |
2.4960 KRW |
2.4780 KRW |
2.5090 KRW |
2.5040 KRW |
| 2025-08-12 |
2.5110 KRW |
22,658,455.8844 ADP |
2.5420 KRW |
2.4940 KRW |
2.5440 KRW |
2.5180 KRW |
| 2025-08-11 |
2.5026 KRW |
34,475,754.8209 ADP |
2.5440 KRW |
2.4750 KRW |
2.5440 KRW |
2.4990 KRW |
| 2025-08-10 |
2.5339 KRW |
12,975,557.6685 ADP |
2.5330 KRW |
2.5170 KRW |
2.5550 KRW |
2.5430 KRW |
| 2025-08-09 |
2.5177 KRW |
22,898,267.1922 ADP |
2.5330 KRW |
2.5010 KRW |
2.5350 KRW |
2.5340 KRW |
| 2025-08-08 |
2.4862 KRW |
7,900,595.0546 ADP |
2.4900 KRW |
2.4730 KRW |
2.5040 KRW |
2.5040 KRW |
| 2025-08-07 |
2.4668 KRW |
4,128,422.7670 ADP |
2.4710 KRW |
2.4530 KRW |
2.4840 KRW |
2.4580 KRW |
| 2025-08-06 |
2.4438 KRW |
8,297,065.2873 ADP |
2.4730 KRW |
2.4320 KRW |
2.4740 KRW |
2.4330 KRW |
| 2025-08-05 |
2.4809 KRW |
153,737,609.0722 ADP |
2.4500 KRW |
2.4260 KRW |
2.5490 KRW |
2.4740 KRW |
| 2025-08-04 |
2.5415 KRW |
77,601,526.1010 ADP |
2.5220 KRW |
2.4960 KRW |
2.5870 KRW |
2.4960 KRW |
| 2025-08-03 |
2.4874 KRW |
27,051,044.0556 ADP |
2.5010 KRW |
2.4540 KRW |
2.5110 KRW |
2.4680 KRW |
| 2025-08-02 |
2.4644 KRW |
26,290,293.6460 ADP |
2.4720 KRW |
2.4520 KRW |
2.4740 KRW |
2.4600 KRW |
| 2025-08-01 |
2.4731 KRW |
30,968,735.6695 ADP |
2.4740 KRW |
2.4560 KRW |
2.4860 KRW |
2.4740 KRW |
| 2025-07-31 |
2.6052 KRW |
122,400,319.0170 ADP |
2.5800 KRW |
2.5330 KRW |
2.6930 KRW |
2.5330 KRW |
| 2025-07-30 |
2.5688 KRW |
69,839,072.3443 ADP |
2.6200 KRW |
2.5260 KRW |
2.6340 KRW |
2.5440 KRW |
| 2025-07-29 |
2.5445 KRW |
51,254,121.5852 ADP |
2.5680 KRW |
2.5200 KRW |
2.5750 KRW |
2.5550 KRW |
| 2025-07-28 |
2.5751 KRW |
60,779,001.4027 ADP |
2.5940 KRW |
2.5320 KRW |
2.6100 KRW |
2.5540 KRW |
| 2025-07-27 |
2.6983 KRW |
407,977,221.9958 ADP |
2.6290 KRW |
2.6040 KRW |
2.7720 KRW |
2.6400 KRW |
| 2025-07-26 |
2.6314 KRW |
80,526,771.7767 ADP |
2.6840 KRW |
2.5950 KRW |
2.6940 KRW |
2.6170 KRW |
| 2025-07-25 |
2.5096 KRW |
48,461,014.2364 ADP |
2.5310 KRW |
2.4750 KRW |
2.5460 KRW |
2.5080 KRW |
| 2025-07-24 |
2.4862 KRW |
40,872,007.3590 ADP |
2.4800 KRW |
2.4620 KRW |
2.5070 KRW |
2.4990 KRW |
| 2025-07-23 |
2.4828 KRW |
125,960,870.5410 ADP |
2.5350 KRW |
2.4600 KRW |
2.5350 KRW |
2.4970 KRW |
| 2025-07-22 |
2.5506 KRW |
284,953,592.4399 ADP |
2.6050 KRW |
2.5050 KRW |
2.6050 KRW |
2.5140 KRW |
| 2025-07-21 |
2.8240 KRW |
5,696,147,667.6782 ADP |
2.4750 KRW |
2.4750 KRW |
3.0990 KRW |
2.7550 KRW |
| 2025-07-20 |
2.4423 KRW |
54,941,480.1553 ADP |
2.4630 KRW |
2.4150 KRW |
2.4670 KRW |
2.4230 KRW |
| 2025-07-19 |
2.3905 KRW |
37,645,520.8285 ADP |
2.4260 KRW |
2.3800 KRW |
2.4260 KRW |
2.3960 KRW |
| 2025-07-18 |
2.4354 KRW |
114,011,922.4436 ADP |
2.4100 KRW |
2.3990 KRW |
2.4840 KRW |
2.4170 KRW |
| 2025-07-17 |
2.3892 KRW |
51,502,902.1057 ADP |
2.4140 KRW |
2.3740 KRW |
2.4270 KRW |
2.3990 KRW |
| 2025-07-16 |
2.4069 KRW |
136,203,699.4729 ADP |
2.4550 KRW |
2.3330 KRW |
2.4980 KRW |
2.4170 KRW |
| 2025-07-15 |
2.3850 KRW |
15,994,171.4994 ADP |
2.3960 KRW |
2.3770 KRW |
2.4000 KRW |
2.3860 KRW |
| 2025-07-14 |
2.4488 KRW |
34,413,976.0981 ADP |
2.4610 KRW |
2.4310 KRW |
2.4790 KRW |
2.4370 KRW |
| 2025-07-13 |
2.4940 KRW |
270,233,182.2851 ADP |
2.5060 KRW |
2.4200 KRW |
2.5990 KRW |
2.4460 KRW |
| 2025-07-12 |
2.6266 KRW |
863,121,468.8077 ADP |
2.5240 KRW |
2.4950 KRW |
2.7140 KRW |
2.6170 KRW |
| 2025-07-11 |
2.4423 KRW |
160,951,717.1104 ADP |
2.4050 KRW |
2.3820 KRW |
2.5060 KRW |
2.4800 KRW |