Identifier on Bithumb: KRW-ADP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-01 |
2.4868 KRW |
51,979,681.0892 ADP |
2.5570 KRW |
2.4650 KRW |
2.5570 KRW |
2.5000 KRW |
| 2025-03-31 |
2.6049 KRW |
212,695,018.3483 ADP |
2.4360 KRW |
2.4100 KRW |
2.6950 KRW |
2.6590 KRW |
| 2025-03-30 |
2.4660 KRW |
31,740,679.9809 ADP |
2.4730 KRW |
2.4520 KRW |
2.4900 KRW |
2.4650 KRW |
| 2025-03-29 |
2.5029 KRW |
21,812,892.1730 ADP |
2.5140 KRW |
2.4870 KRW |
2.5300 KRW |
2.4910 KRW |
| 2025-03-28 |
2.5737 KRW |
27,572,722.7833 ADP |
2.5620 KRW |
2.5320 KRW |
2.6070 KRW |
2.5920 KRW |
| 2025-03-27 |
2.6914 KRW |
66,201,357.3361 ADP |
2.7110 KRW |
2.6650 KRW |
2.7290 KRW |
2.6920 KRW |
| 2025-03-26 |
2.7060 KRW |
77,256,631.1768 ADP |
2.7370 KRW |
2.6750 KRW |
2.7480 KRW |
2.6810 KRW |
| 2025-03-25 |
2.7340 KRW |
147,622,530.7931 ADP |
2.7100 KRW |
2.6850 KRW |
2.8210 KRW |
2.7070 KRW |
| 2025-03-24 |
2.7645 KRW |
173,865,189.9156 ADP |
2.8260 KRW |
2.7300 KRW |
2.8640 KRW |
2.7680 KRW |
| 2025-03-23 |
2.7644 KRW |
450,437,273.4060 ADP |
2.9570 KRW |
2.6760 KRW |
2.9570 KRW |
2.7420 KRW |
| 2025-03-22 |
2.8363 KRW |
118,078,404.6171 ADP |
2.9570 KRW |
2.7840 KRW |
2.9570 KRW |
2.8680 KRW |
| 2025-03-21 |
2.8443 KRW |
142,558,294.2250 ADP |
2.9590 KRW |
2.7770 KRW |
2.9600 KRW |
2.7870 KRW |
| 2025-03-20 |
2.7773 KRW |
284,083,834.0760 ADP |
2.7440 KRW |
2.6060 KRW |
3.0000 KRW |
2.6610 KRW |
| 2025-03-19 |
2.4609 KRW |
138,814,935.9263 ADP |
2.5220 KRW |
2.4110 KRW |
2.5330 KRW |
2.4640 KRW |
| 2025-03-18 |
2.4706 KRW |
181,103,232.4406 ADP |
2.5270 KRW |
2.4000 KRW |
2.5520 KRW |
2.4800 KRW |
| 2025-03-17 |
2.5802 KRW |
642,936,272.7731 ADP |
2.7810 KRW |
2.4800 KRW |
2.8230 KRW |
2.5340 KRW |
| 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 |