Identifier on Bithumb: KRW-ADP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
2.5393 KRW |
28,181,278.9976 ADP |
2.5800 KRW |
2.5300 KRW |
2.5910 KRW |
2.5340 KRW |
| 2025-05-20 |
2.5456 KRW |
20,388,657.1996 ADP |
2.5640 KRW |
2.5300 KRW |
2.5800 KRW |
2.5400 KRW |
| 2025-05-19 |
2.5694 KRW |
93,924,746.6129 ADP |
2.5550 KRW |
2.5010 KRW |
2.6450 KRW |
2.5360 KRW |
| 2025-05-18 |
2.5790 KRW |
37,231,911.3769 ADP |
2.6100 KRW |
2.5610 KRW |
2.6240 KRW |
2.5760 KRW |
| 2025-05-17 |
2.6094 KRW |
29,204,018.7587 ADP |
2.6010 KRW |
2.5700 KRW |
2.6270 KRW |
2.5870 KRW |
| 2025-05-16 |
2.6191 KRW |
19,622,257.5510 ADP |
2.6550 KRW |
2.5790 KRW |
2.6550 KRW |
2.6050 KRW |
| 2025-05-15 |
2.6456 KRW |
237,447,143.2097 ADP |
2.6120 KRW |
2.5410 KRW |
2.7450 KRW |
2.5500 KRW |
| 2025-05-14 |
2.6404 KRW |
45,327,815.3054 ADP |
2.6550 KRW |
2.6050 KRW |
2.6750 KRW |
2.6290 KRW |
| 2025-05-13 |
2.6628 KRW |
30,957,034.9567 ADP |
2.6490 KRW |
2.6340 KRW |
2.6900 KRW |
2.6820 KRW |
| 2025-05-12 |
2.6655 KRW |
71,475,275.5621 ADP |
2.7260 KRW |
2.6330 KRW |
2.7430 KRW |
2.6710 KRW |
| 2025-05-11 |
2.6896 KRW |
83,503,031.7363 ADP |
2.7150 KRW |
2.6530 KRW |
2.7470 KRW |
2.7040 KRW |
| 2025-05-10 |
2.6819 KRW |
68,318,936.1198 ADP |
2.6540 KRW |
2.6240 KRW |
2.7520 KRW |
2.7490 KRW |
| 2025-05-09 |
2.6080 KRW |
40,187,510.0478 ADP |
2.6350 KRW |
2.5870 KRW |
2.6400 KRW |
2.5920 KRW |
| 2025-05-08 |
2.5664 KRW |
45,521,390.5193 ADP |
2.5620 KRW |
2.5380 KRW |
2.5920 KRW |
2.5700 KRW |
| 2025-05-07 |
2.4908 KRW |
25,016,190.6823 ADP |
2.5130 KRW |
2.4740 KRW |
2.5300 KRW |
2.5100 KRW |
| 2025-05-06 |
2.5119 KRW |
8,239,447.3576 ADP |
2.5080 KRW |
2.5010 KRW |
2.5500 KRW |
2.5080 KRW |
| 2025-05-05 |
2.5165 KRW |
24,442,883.8115 ADP |
2.5530 KRW |
2.5030 KRW |
2.5530 KRW |
2.5220 KRW |
| 2025-05-04 |
2.5916 KRW |
84,567,712.3817 ADP |
2.6650 KRW |
2.5710 KRW |
2.6670 KRW |
2.5830 KRW |
| 2025-05-03 |
2.6758 KRW |
61,036,139.6911 ADP |
2.7090 KRW |
2.6140 KRW |
2.7310 KRW |
2.6820 KRW |
| 2025-05-02 |
2.6123 KRW |
10,927,915.3532 ADP |
2.6230 KRW |
2.5960 KRW |
2.6390 KRW |
2.6110 KRW |
| 2025-05-01 |
2.6113 KRW |
66,333,350.9130 ADP |
2.6410 KRW |
2.5710 KRW |
2.6580 KRW |
2.5980 KRW |
| 2025-04-30 |
2.6715 KRW |
410,746,667.0456 ADP |
2.5800 KRW |
2.5800 KRW |
2.7390 KRW |
2.6150 KRW |
| 2025-04-29 |
2.6219 KRW |
77,390,977.4833 ADP |
2.6550 KRW |
2.5810 KRW |
2.6740 KRW |
2.6100 KRW |
| 2025-04-28 |
2.6675 KRW |
591,535,061.2019 ADP |
2.6000 KRW |
2.5530 KRW |
2.7710 KRW |
2.5820 KRW |
| 2025-04-27 |
2.5836 KRW |
40,277,155.0677 ADP |
2.6030 KRW |
2.5610 KRW |
2.6030 KRW |
2.5970 KRW |
| 2025-04-26 |
2.6046 KRW |
32,293,516.4133 ADP |
2.6240 KRW |
2.5900 KRW |
2.6280 KRW |
2.6070 KRW |
| 2025-04-25 |
2.6188 KRW |
41,042,225.2818 ADP |
2.6490 KRW |
2.5930 KRW |
2.6580 KRW |
2.6270 KRW |
| 2025-04-24 |
2.5944 KRW |
48,846,453.9641 ADP |
2.6190 KRW |
2.5630 KRW |
2.6340 KRW |
2.6070 KRW |
| 2025-04-23 |
2.6623 KRW |
306,343,259.6840 ADP |
2.5860 KRW |
2.5670 KRW |
2.7780 KRW |
2.6490 KRW |
| 2025-04-22 |
2.5643 KRW |
58,071,951.7484 ADP |
2.5930 KRW |
2.5140 KRW |
2.6400 KRW |
2.5530 KRW |
| 2025-04-21 |
2.5327 KRW |
82,112,552.3372 ADP |
2.6100 KRW |
2.4910 KRW |
2.6100 KRW |
2.5340 KRW |
| 2025-04-20 |
2.5100 KRW |
51,993,767.8446 ADP |
2.5260 KRW |
2.4850 KRW |
2.5450 KRW |
2.4950 KRW |
| 2025-04-19 |
2.5079 KRW |
20,893,539.9687 ADP |
2.5460 KRW |
2.4910 KRW |
2.5570 KRW |
2.5090 KRW |
| 2025-04-18 |
2.6017 KRW |
383,625,299.9708 ADP |
2.5420 KRW |
2.5040 KRW |
2.7150 KRW |
2.5660 KRW |
| 2025-04-17 |
2.6057 KRW |
236,166,435.3264 ADP |
2.5160 KRW |
2.4910 KRW |
2.7000 KRW |
2.5360 KRW |
| 2025-04-16 |
2.5325 KRW |
50,067,280.1234 ADP |
2.5800 KRW |
2.4810 KRW |
2.5920 KRW |
2.5370 KRW |
| 2025-04-15 |
2.6164 KRW |
71,856,345.3039 ADP |
2.6230 KRW |
2.5770 KRW |
2.6810 KRW |
2.6060 KRW |
| 2025-04-14 |
2.6984 KRW |
361,551,897.5196 ADP |
2.5350 KRW |
2.5110 KRW |
2.8480 KRW |
2.7000 KRW |
| 2025-04-13 |
2.5561 KRW |
46,182,444.7399 ADP |
2.6160 KRW |
2.5300 KRW |
2.6160 KRW |
2.5330 KRW |
| 2025-04-12 |
2.5903 KRW |
211,501,477.5106 ADP |
2.5080 KRW |
2.5080 KRW |
2.6970 KRW |
2.6240 KRW |
| 2025-04-11 |
2.4674 KRW |
44,830,097.3192 ADP |
2.5060 KRW |
2.4350 KRW |
2.5080 KRW |
2.4800 KRW |
| 2025-04-10 |
2.5066 KRW |
141,664,560.5277 ADP |
2.4450 KRW |
2.3980 KRW |
2.5510 KRW |
2.5140 KRW |
| 2025-04-09 |
2.4888 KRW |
32,195,021.7339 ADP |
2.4450 KRW |
2.3980 KRW |
2.5230 KRW |
2.5080 KRW |
| 2025-04-08 |
2.4143 KRW |
20,178,915.6259 ADP |
2.4750 KRW |
2.3910 KRW |
2.4750 KRW |
2.4070 KRW |
| 2025-04-07 |
2.4917 KRW |
355,110,763.3755 ADP |
2.4080 KRW |
2.3670 KRW |
2.5500 KRW |
2.4630 KRW |
| 2025-04-06 |
2.4432 KRW |
81,178,600.7557 ADP |
2.5250 KRW |
2.3750 KRW |
2.5490 KRW |
2.3750 KRW |
| 2025-04-05 |
2.5894 KRW |
61,918,690.7383 ADP |
2.5930 KRW |
2.5350 KRW |
2.6550 KRW |
2.5750 KRW |
| 2025-04-04 |
2.5118 KRW |
64,959,993.5642 ADP |
2.4800 KRW |
2.4620 KRW |
2.6070 KRW |
2.5270 KRW |
| 2025-04-03 |
2.4376 KRW |
63,919,918.8853 ADP |
2.4750 KRW |
2.3760 KRW |
2.5200 KRW |
2.4300 KRW |
| 2025-04-02 |
2.4586 KRW |
66,278,623.9240 ADP |
2.4560 KRW |
2.3820 KRW |
2.5290 KRW |
2.3910 KRW |