Identifier on Bithumb: KRW-ADP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
3.1329 KRW |
3,646,043,202.1816 ADP |
2.9190 KRW |
2.7450 KRW |
3.4270 KRW |
2.9890 KRW |
| 2025-03-15 |
2.6723 KRW |
1,582,273,347.6570 ADP |
2.3900 KRW |
2.3400 KRW |
3.0570 KRW |
2.9490 KRW |
| 2025-03-14 |
2.2218 KRW |
89,645,246.7248 ADP |
2.2510 KRW |
2.1890 KRW |
2.2660 KRW |
2.2410 KRW |
| 2025-03-13 |
2.1653 KRW |
224,695,005.4154 ADP |
2.1230 KRW |
2.0910 KRW |
2.2930 KRW |
2.1180 KRW |
| 2025-03-12 |
2.0761 KRW |
89,945,000.1059 ADP |
2.0750 KRW |
2.0070 KRW |
2.1320 KRW |
2.0770 KRW |
| 2025-03-11 |
2.0594 KRW |
88,385,549.2066 ADP |
2.0190 KRW |
2.0130 KRW |
2.1090 KRW |
2.0700 KRW |
| 2025-03-10 |
2.1340 KRW |
300,933,347.6232 ADP |
2.1920 KRW |
1.9440 KRW |
2.2820 KRW |
2.0060 KRW |
| 2025-03-09 |
2.2465 KRW |
158,710,834.6072 ADP |
2.3670 KRW |
2.1290 KRW |
2.3670 KRW |
2.1390 KRW |
| 2025-03-08 |
2.5224 KRW |
47,721,637.1407 ADP |
2.5510 KRW |
2.5010 KRW |
2.5510 KRW |
2.5220 KRW |
| 2025-03-07 |
2.5875 KRW |
124,663,890.2292 ADP |
2.6500 KRW |
2.5230 KRW |
2.6520 KRW |
2.6040 KRW |
| 2025-03-06 |
2.8357 KRW |
157,281,556.5607 ADP |
2.8060 KRW |
2.7100 KRW |
2.9850 KRW |
2.7450 KRW |
| 2025-03-05 |
2.8312 KRW |
35,998,667.0921 ADP |
2.8700 KRW |
2.7880 KRW |
2.8810 KRW |
2.8450 KRW |
| 2025-03-04 |
2.7446 KRW |
105,346,424.8016 ADP |
2.8110 KRW |
2.6670 KRW |
2.8400 KRW |
2.7800 KRW |
| 2025-03-03 |
3.1037 KRW |
958,723,397.0944 ADP |
2.9710 KRW |
2.7790 KRW |
3.3560 KRW |
2.8340 KRW |
| 2025-03-02 |
2.8783 KRW |
506,384,685.6715 ADP |
2.9720 KRW |
2.7690 KRW |
3.0120 KRW |
3.0000 KRW |
| 2025-03-01 |
2.9422 KRW |
191,921,600.4037 ADP |
3.0370 KRW |
2.9000 KRW |
3.0420 KRW |
2.9260 KRW |
| 2025-02-28 |
3.2027 KRW |
1,494,313,928.1928 ADP |
2.8990 KRW |
2.8580 KRW |
3.5500 KRW |
3.0180 KRW |
| 2025-02-27 |
2.9985 KRW |
771,845,597.8030 ADP |
3.1940 KRW |
2.9110 KRW |
3.2180 KRW |
3.0470 KRW |
| 2025-02-26 |
3.0292 KRW |
358,244,234.0275 ADP |
3.1940 KRW |
2.9210 KRW |
3.2180 KRW |
3.0070 KRW |
| 2025-02-25 |
3.0345 KRW |
954,397,471.1652 ADP |
3.2610 KRW |
2.8660 KRW |
3.3950 KRW |
3.0530 KRW |
| 2025-02-24 |
3.5963 KRW |
3,434,536,794.2005 ADP |
4.2840 KRW |
3.0770 KRW |
4.5990 KRW |
3.1740 KRW |
| 2025-02-23 |
3.7630 KRW |
4,602,103,479.0253 ADP |
2.7650 KRW |
2.7650 KRW |
4.5600 KRW |
4.1920 KRW |
| 2025-02-22 |
2.7661 KRW |
76,982,598.8848 ADP |
2.8330 KRW |
2.7220 KRW |
2.8530 KRW |
2.7620 KRW |
| 2025-02-21 |
2.8041 KRW |
81,992,116.0131 ADP |
2.8930 KRW |
2.7330 KRW |
2.8930 KRW |
2.7470 KRW |
| 2025-02-20 |
2.8093 KRW |
110,768,131.8920 ADP |
2.8710 KRW |
2.7900 KRW |
2.8890 KRW |
2.7950 KRW |
| 2025-02-19 |
2.8917 KRW |
116,849,300.4694 ADP |
2.9430 KRW |
2.8150 KRW |
3.0460 KRW |
2.8590 KRW |
| 2025-02-18 |
2.8799 KRW |
137,070,539.8927 ADP |
2.9790 KRW |
2.7810 KRW |
2.9920 KRW |
2.8500 KRW |
| 2025-02-17 |
3.2469 KRW |
819,887,789.9313 ADP |
3.1210 KRW |
2.9250 KRW |
3.4370 KRW |
2.9680 KRW |
| 2025-02-16 |
3.4703 KRW |
822,127,157.5636 ADP |
3.5490 KRW |
3.2000 KRW |
3.9000 KRW |
3.3040 KRW |
| 2025-02-15 |
2.7965 KRW |
85,241,650.2080 ADP |
2.9060 KRW |
2.7480 KRW |
2.9090 KRW |
2.7780 KRW |
| 2025-02-14 |
2.8224 KRW |
131,590,979.6310 ADP |
2.7980 KRW |
2.7700 KRW |
2.8780 KRW |
2.7820 KRW |
| 2025-02-13 |
2.8275 KRW |
115,674,042.4024 ADP |
2.8370 KRW |
2.7820 KRW |
2.8920 KRW |
2.7840 KRW |
| 2025-02-12 |
2.8337 KRW |
76,561,516.4529 ADP |
2.8260 KRW |
2.8000 KRW |
2.8870 KRW |
2.8610 KRW |
| 2025-02-11 |
2.9347 KRW |
72,460,298.6881 ADP |
3.0340 KRW |
2.8690 KRW |
3.0340 KRW |
2.8810 KRW |
| 2025-02-10 |
2.9662 KRW |
232,845,124.6200 ADP |
2.9230 KRW |
2.8250 KRW |
3.1540 KRW |
2.8750 KRW |
| 2025-02-09 |
2.9110 KRW |
59,088,380.5465 ADP |
2.9230 KRW |
2.8500 KRW |
3.0000 KRW |
2.8800 KRW |
| 2025-02-08 |
2.8994 KRW |
91,270,186.6452 ADP |
2.9940 KRW |
2.8460 KRW |
3.0040 KRW |
2.8680 KRW |
| 2025-02-07 |
3.0264 KRW |
89,246,255.8694 ADP |
3.1590 KRW |
2.8870 KRW |
3.1640 KRW |
2.9010 KRW |
| 2025-02-06 |
2.9901 KRW |
165,293,387.3766 ADP |
3.0990 KRW |
2.8260 KRW |
3.1950 KRW |
2.8870 KRW |
| 2025-02-05 |
3.1226 KRW |
117,276,471.7291 ADP |
3.2790 KRW |
3.0120 KRW |
3.3100 KRW |
3.0690 KRW |
| 2025-02-04 |
3.2832 KRW |
450,570,725.0400 ADP |
3.3890 KRW |
3.0620 KRW |
3.5750 KRW |
3.1370 KRW |
| 2025-02-03 |
3.0152 KRW |
543,666,611.9798 ADP |
2.7540 KRW |
2.7540 KRW |
3.2810 KRW |
3.1510 KRW |
| 2025-02-02 |
3.1573 KRW |
506,219,398.1938 ADP |
3.4010 KRW |
2.8500 KRW |
3.4470 KRW |
2.8910 KRW |
| 2025-02-01 |
3.9566 KRW |
3,260,925,572.0427 ADP |
3.5750 KRW |
3.5610 KRW |
4.3450 KRW |
3.6510 KRW |
| 2025-01-31 |
3.6910 KRW |
491,106,579.3939 ADP |
3.9580 KRW |
3.5220 KRW |
3.9760 KRW |
3.5680 KRW |
| 2025-01-30 |
4.0405 KRW |
942,843,684.4700 ADP |
4.5510 KRW |
3.9000 KRW |
4.5510 KRW |
3.9250 KRW |
| 2025-01-29 |
4.4559 KRW |
371,159,351.2286 ADP |
4.8320 KRW |
4.2660 KRW |
4.8320 KRW |
4.3380 KRW |
| 2025-01-28 |
4.9711 KRW |
1,310,876,594.4928 ADP |
4.7110 KRW |
4.1600 KRW |
5.8000 KRW |
4.4180 KRW |
| 2025-01-27 |
5.0368 KRW |
3,297,310,308.9900 ADP |
4.5290 KRW |
3.8000 KRW |
5.9750 KRW |
4.2540 KRW |
| 2025-01-26 |
6.3641 KRW |
2,549,319,547.1655 ADP |
7.3420 KRW |
5.1000 KRW |
7.5000 KRW |
5.3660 KRW |