Crypto exchange Bithumb

Market Adappter Token (ADP) / KRW

Identifier on Bithumb: KRW-ADP
Price
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