Crypto exchange Bithumb

Market Cardano (ADA) / KRW

Identifier on Bithumb: ADA
123...2627
Date Price Volume Open Low High Close
2022-12-03 433.7204 KRW 656,950.9885 ADA 436.2000 KRW 428.7000 KRW 437.9000 KRW 429.5000 KRW
2022-12-02 427.4192 KRW 529,092.2733 ADA 426.6000 KRW 425.2000 KRW 429.8000 KRW 427.6000 KRW
2022-12-01 426.5117 KRW 753,375.3609 ADA 429.2000 KRW 423.8000 KRW 429.6000 KRW 426.5000 KRW
2022-11-30 427.0830 KRW 2,584,517.3780 ADA 425.4000 KRW 419.2000 KRW 433.3000 KRW 432.2000 KRW
2022-11-29 420.7896 KRW 1,306,690.2695 ADA 421.5000 KRW 418.3000 KRW 426.0000 KRW 421.5000 KRW
2022-11-28 422.5953 KRW 1,108,440.6075 ADA 422.3000 KRW 418.1000 KRW 428.5000 KRW 421.6000 KRW
2022-11-27 434.6227 KRW 1,503,619.7181 ADA 434.0000 KRW 429.3000 KRW 437.4000 KRW 430.0000 KRW
2022-11-26 432.7019 KRW 819,987.6096 ADA 433.8000 KRW 429.1000 KRW 436.4000 KRW 432.1000 KRW
2022-11-25 432.1599 KRW 420,842.3295 ADA 431.9000 KRW 429.0000 KRW 435.0000 KRW 432.5000 KRW
2022-11-24 431.4599 KRW 1,626,306.7765 ADA 430.6000 KRW 429.3000 KRW 433.8000 KRW 432.9000 KRW
2022-11-23 438.3774 KRW 1,859,322.2365 ADA 436.3000 KRW 432.7000 KRW 442.7000 KRW 440.3000 KRW
2022-11-22 434.4869 KRW 1,207,621.8775 ADA 438.1000 KRW 429.8000 KRW 440.8000 KRW 435.2000 KRW
2022-11-21 425.8821 KRW 4,246,607.6996 ADA 434.5000 KRW 417.7000 KRW 434.5000 KRW 428.5000 KRW
2022-11-20 437.1963 KRW 1,317,914.5400 ADA 442.8000 KRW 433.3000 KRW 444.5000 KRW 435.7000 KRW
2022-11-19 452.4232 KRW 837,252.6582 ADA 447.4000 KRW 446.9000 KRW 457.5000 KRW 454.7000 KRW
2022-11-18 445.8933 KRW 1,268,094.0294 ADA 450.3000 KRW 443.5000 KRW 450.9000 KRW 449.1000 KRW
2022-11-17 445.5534 KRW 817,025.0127 ADA 442.8000 KRW 441.3000 KRW 449.5000 KRW 445.2000 KRW
2022-11-16 452.8560 KRW 919,311.6526 ADA 449.5000 KRW 447.4000 KRW 459.9000 KRW 459.5000 KRW
2022-11-15 460.8389 KRW 1,783,773.6106 ADA 463.7000 KRW 454.0000 KRW 468.0000 KRW 459.6000 KRW
2022-11-14 445.4821 KRW 3,511,461.9944 ADA 449.7000 KRW 438.6000 KRW 455.0000 KRW 454.7000 KRW
2022-11-13 456.0706 KRW 4,251,903.5870 ADA 465.0000 KRW 449.5000 KRW 468.7000 KRW 449.9000 KRW
2022-11-12 475.4229 KRW 799,920.9580 ADA 481.1000 KRW 471.3000 KRW 481.9000 KRW 472.7000 KRW
2022-11-11 484.1772 KRW 7,202,078.4109 ADA 486.2000 KRW 476.9000 KRW 491.3000 KRW 487.9000 KRW
2022-11-10 514.4423 KRW 8,263,571.4211 ADA 522.1000 KRW 498.2000 KRW 526.6000 KRW 517.2000 KRW
2022-11-09 483.4968 KRW 23,704,046.4320 ADA 518.2000 KRW 446.5000 KRW 525.7000 KRW 458.6000 KRW
2022-11-08 545.9875 KRW 16,800,491.0112 ADA 553.5000 KRW 518.7000 KRW 580.5000 KRW 537.7000 KRW
2022-11-07 571.4904 KRW 2,322,805.5347 ADA 570.3000 KRW 563.0000 KRW 583.0000 KRW 568.0000 KRW
2022-11-06 586.0468 KRW 4,104,036.5569 ADA 592.2000 KRW 570.0000 KRW 597.3000 KRW 570.1000 KRW
2022-11-05 598.8214 KRW 3,261,182.5569 ADA 590.4000 KRW 589.0000 KRW 609.4000 KRW 597.0000 KRW
2022-11-04 583.7361 KRW 4,004,183.7975 ADA 583.9000 KRW 568.3000 KRW 593.5000 KRW 585.1000 KRW
2022-11-03 557.5151 KRW 1,110,149.2932 ADA 561.3000 KRW 553.0000 KRW 562.1000 KRW 555.0000 KRW
2022-11-02 558.4923 KRW 4,745,873.8364 ADA 558.1000 KRW 541.7000 KRW 578.2000 KRW 549.5000 KRW
2022-11-01 564.3333 KRW 1,157,148.5369 ADA 565.9000 KRW 560.9000 KRW 567.8000 KRW 562.8000 KRW
2022-10-31 568.7187 KRW 1,386,590.8347 ADA 565.1000 KRW 563.5000 KRW 572.2000 KRW 569.9000 KRW
2022-10-30 569.4913 KRW 1,767,976.0417 ADA 573.5000 KRW 561.3000 KRW 575.7000 KRW 569.2000 KRW
2022-10-29 595.7016 KRW 18,276,270.8424 ADA 569.1000 KRW 569.1000 KRW 622.6000 KRW 583.9000 KRW
2022-10-28 567.8411 KRW 4,376,107.5960 ADA 554.0000 KRW 552.9000 KRW 577.6000 KRW 568.6000 KRW
2022-10-27 554.6273 KRW 4,493,596.5226 ADA 562.7000 KRW 544.1000 KRW 565.4000 KRW 548.6000 KRW
2022-10-26 568.2245 KRW 4,570,134.9504 ADA 567.6000 KRW 561.8000 KRW 577.9000 KRW 565.6000 KRW
2022-10-25 570.8365 KRW 31,129,859.8169 ADA 530.0000 KRW 529.0000 KRW 590.5000 KRW 569.0000 KRW
2022-10-24 515.9485 KRW 2,304,765.1164 ADA 514.2000 KRW 512.4000 KRW 520.3000 KRW 514.0000 KRW
2022-10-23 512.6702 KRW 3,235,081.8220 ADA 504.9000 KRW 503.2000 KRW 519.3000 KRW 518.3000 KRW
2022-10-22 505.0739 KRW 1,331,693.9581 ADA 504.2000 KRW 500.1000 KRW 509.0000 KRW 504.7000 KRW
2022-10-21 497.9839 KRW 3,382,626.7027 ADA 489.2000 KRW 488.2000 KRW 503.5000 KRW 502.0000 KRW
2022-10-20 495.8186 KRW 5,975,726.7251 ADA 509.2000 KRW 485.9000 KRW 509.2000 KRW 491.3000 KRW
2022-10-19 509.6733 KRW 2,265,170.6100 ADA 512.9000 KRW 505.3000 KRW 516.6000 KRW 507.0000 KRW
2022-10-18 519.2591 KRW 3,579,727.7214 ADA 523.2000 KRW 513.6000 KRW 525.9000 KRW 519.5000 KRW
2022-10-17 531.5910 KRW 2,497,029.6443 ADA 533.6000 KRW 529.4000 KRW 535.4000 KRW 533.7000 KRW
2022-10-16 530.6210 KRW 2,425,385.9740 ADA 526.5000 KRW 525.7000 KRW 537.9000 KRW 532.0000 KRW
2022-10-15 526.5516 KRW 1,963,947.0047 ADA 531.7000 KRW 522.3000 KRW 531.7000 KRW 525.6000 KRW
123...2627