Identifier on Bithumb: KRW-ADP
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-01-25 |
7.3667 KRW |
12,245,845,163.6400 ADP |
5.2990 KRW |
5.0000 KRW |
8.7410 KRW |
7.1200 KRW |
2025-01-24 |
3.7166 KRW |
12,476,328,694.5140 ADP |
2.5410 KRW |
2.5410 KRW |
4.3850 KRW |
3.8500 KRW |