Identifier on Bithumb: KRW-ADP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-10 |
2.3848 KRW |
71,634,509.9939 ADP |
2.3880 KRW |
2.3640 KRW |
2.4060 KRW |
2.4000 KRW |
| 2025-07-09 |
2.3828 KRW |
48,810,572.7154 ADP |
2.3580 KRW |
2.3550 KRW |
2.4260 KRW |
2.4070 KRW |
| 2025-07-08 |
2.3175 KRW |
48,959,107.9606 ADP |
2.3360 KRW |
2.3040 KRW |
2.3450 KRW |
2.3380 KRW |
| 2025-07-07 |
2.3071 KRW |
28,636,414.8870 ADP |
2.3180 KRW |
2.2970 KRW |
2.3360 KRW |
2.2980 KRW |
| 2025-07-06 |
2.4184 KRW |
429,677,018.8132 ADP |
2.3510 KRW |
2.3240 KRW |
2.4840 KRW |
2.3390 KRW |
| 2025-07-05 |
2.3750 KRW |
434,937,955.2140 ADP |
2.4940 KRW |
2.2790 KRW |
2.5200 KRW |
2.2800 KRW |
| 2025-07-04 |
2.4006 KRW |
313,216,511.8142 ADP |
2.2540 KRW |
2.2450 KRW |
2.4870 KRW |
2.4310 KRW |
| 2025-07-03 |
2.2404 KRW |
33,775,224.1917 ADP |
2.2430 KRW |
2.2270 KRW |
2.2630 KRW |
2.2320 KRW |
| 2025-07-02 |
2.2345 KRW |
55,394,525.7638 ADP |
2.2360 KRW |
2.2160 KRW |
2.2590 KRW |
2.2280 KRW |
| 2025-07-01 |
2.2115 KRW |
56,825,088.6736 ADP |
2.2380 KRW |
2.2000 KRW |
2.2410 KRW |
2.2080 KRW |
| 2025-06-30 |
2.2549 KRW |
118,620,024.1515 ADP |
2.2380 KRW |
2.2230 KRW |
2.3000 KRW |
2.2350 KRW |
| 2025-06-29 |
2.2405 KRW |
23,938,138.5770 ADP |
2.2630 KRW |
2.2250 KRW |
2.2630 KRW |
2.2360 KRW |
| 2025-06-28 |
2.2423 KRW |
42,897,293.4419 ADP |
2.2610 KRW |
2.2300 KRW |
2.2620 KRW |
2.2450 KRW |
| 2025-06-27 |
2.2808 KRW |
111,008,164.0754 ADP |
2.3620 KRW |
2.2380 KRW |
2.3620 KRW |
2.2560 KRW |
| 2025-06-26 |
2.4097 KRW |
461,688,504.2846 ADP |
2.4850 KRW |
2.3030 KRW |
2.6070 KRW |
2.3670 KRW |
| 2025-06-25 |
2.5834 KRW |
1,547,063,426.6289 ADP |
2.3890 KRW |
2.3640 KRW |
2.7300 KRW |
2.5860 KRW |
| 2025-06-24 |
2.2863 KRW |
95,200,614.6996 ADP |
2.2790 KRW |
2.2410 KRW |
2.3210 KRW |
2.2900 KRW |
| 2025-06-23 |
2.2677 KRW |
8,503,186.6326 ADP |
2.2790 KRW |
2.2510 KRW |
2.2870 KRW |
2.2580 KRW |
| 2025-06-22 |
2.1893 KRW |
8,727,890.6915 ADP |
2.2100 KRW |
2.1690 KRW |
2.2100 KRW |
2.2040 KRW |
| 2025-06-21 |
2.3287 KRW |
69,741,467.5503 ADP |
2.3370 KRW |
2.2870 KRW |
2.3900 KRW |
2.3060 KRW |
| 2025-06-20 |
2.3441 KRW |
15,052,104.7062 ADP |
2.3770 KRW |
2.3210 KRW |
2.3970 KRW |
2.3340 KRW |
| 2025-06-19 |
2.3713 KRW |
12,952,697.7311 ADP |
2.4030 KRW |
2.3500 KRW |
2.4120 KRW |
2.3660 KRW |
| 2025-06-18 |
2.4046 KRW |
7,132,965.7920 ADP |
2.4000 KRW |
2.3880 KRW |
2.4050 KRW |
2.4050 KRW |
| 2025-06-17 |
2.4694 KRW |
99,593,442.1967 ADP |
2.5230 KRW |
2.4100 KRW |
2.5560 KRW |
2.4550 KRW |
| 2025-06-16 |
2.5243 KRW |
38,716,093.0467 ADP |
2.5230 KRW |
2.4680 KRW |
2.5560 KRW |
2.4680 KRW |
| 2025-06-15 |
2.4839 KRW |
80,996,738.9709 ADP |
2.5690 KRW |
2.4470 KRW |
2.5690 KRW |
2.4480 KRW |
| 2025-06-14 |
2.5862 KRW |
171,693,514.5326 ADP |
2.5060 KRW |
2.5060 KRW |
2.6330 KRW |
2.5900 KRW |
| 2025-06-13 |
2.4751 KRW |
45,629,551.5037 ADP |
2.5520 KRW |
2.4320 KRW |
2.5520 KRW |
2.4620 KRW |
| 2025-06-12 |
2.4694 KRW |
82,112,004.1663 ADP |
2.5480 KRW |
2.4230 KRW |
2.5580 KRW |
2.4570 KRW |
| 2025-06-11 |
2.4973 KRW |
29,719,751.2034 ADP |
2.4660 KRW |
2.4510 KRW |
2.5300 KRW |
2.4510 KRW |
| 2025-06-10 |
2.4539 KRW |
184,402,879.0441 ADP |
2.3540 KRW |
2.3540 KRW |
2.5100 KRW |
2.4230 KRW |
| 2025-06-09 |
2.4124 KRW |
12,128,493.6548 ADP |
2.3540 KRW |
2.3540 KRW |
2.4460 KRW |
2.4310 KRW |
| 2025-06-08 |
2.3597 KRW |
4,893,194.7402 ADP |
2.3500 KRW |
2.3500 KRW |
2.3730 KRW |
2.3540 KRW |
| 2025-06-07 |
2.3687 KRW |
27,761,295.7686 ADP |
2.3790 KRW |
2.3380 KRW |
2.4110 KRW |
2.3700 KRW |
| 2025-06-06 |
2.3915 KRW |
91,114,692.6406 ADP |
2.2980 KRW |
2.2980 KRW |
2.4620 KRW |
2.4020 KRW |
| 2025-06-05 |
2.3168 KRW |
28,005,620.6521 ADP |
2.3480 KRW |
2.2700 KRW |
2.3580 KRW |
2.2880 KRW |
| 2025-06-04 |
2.4265 KRW |
27,384,919.3714 ADP |
2.4430 KRW |
2.3710 KRW |
2.4670 KRW |
2.3920 KRW |
| 2025-06-03 |
2.4554 KRW |
60,399,432.4507 ADP |
2.4310 KRW |
2.3910 KRW |
2.5090 KRW |
2.4220 KRW |
| 2025-06-02 |
2.4434 KRW |
114,510,310.5346 ADP |
2.3250 KRW |
2.3140 KRW |
2.4970 KRW |
2.4740 KRW |
| 2025-06-01 |
2.3487 KRW |
5,796,053.2908 ADP |
2.3220 KRW |
2.3180 KRW |
2.3710 KRW |
2.3490 KRW |
| 2025-05-31 |
2.3240 KRW |
4,279,160.5515 ADP |
2.3180 KRW |
2.3090 KRW |
2.3590 KRW |
2.3200 KRW |
| 2025-05-30 |
2.4383 KRW |
21,451,829.4533 ADP |
2.4620 KRW |
2.3980 KRW |
2.4750 KRW |
2.4400 KRW |
| 2025-05-29 |
2.5550 KRW |
34,201,960.2453 ADP |
2.5570 KRW |
2.5210 KRW |
2.5980 KRW |
2.5300 KRW |
| 2025-05-28 |
2.5740 KRW |
84,077,050.5180 ADP |
2.5500 KRW |
2.5240 KRW |
2.6400 KRW |
2.5440 KRW |
| 2025-05-27 |
2.5531 KRW |
6,937,239.0882 ADP |
2.5720 KRW |
2.5470 KRW |
2.5770 KRW |
2.5680 KRW |
| 2025-05-26 |
2.5983 KRW |
28,221,771.9870 ADP |
2.5830 KRW |
2.5610 KRW |
2.6360 KRW |
2.6090 KRW |
| 2025-05-25 |
2.5995 KRW |
44,708,003.1146 ADP |
2.5940 KRW |
2.5700 KRW |
2.6400 KRW |
2.5700 KRW |
| 2025-05-24 |
2.6321 KRW |
146,929,318.3550 ADP |
2.5790 KRW |
2.5620 KRW |
2.6800 KRW |
2.5900 KRW |
| 2025-05-23 |
2.6066 KRW |
116,262,516.6060 ADP |
2.5900 KRW |
2.5380 KRW |
2.6620 KRW |
2.5530 KRW |
| 2025-05-22 |
2.5969 KRW |
18,609,540.3029 ADP |
2.6340 KRW |
2.5800 KRW |
2.6380 KRW |
2.5940 KRW |