Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-17 |
738.5182 KRW |
3,146,590.4418 ADA |
734.0000 KRW |
731.0000 KRW |
750.0000 KRW |
738.0000 KRW |
| 2024-01-16 |
740.1831 KRW |
2,108,497.8678 ADA |
734.0000 KRW |
731.0000 KRW |
750.0000 KRW |
738.0000 KRW |
| 2024-01-15 |
725.7422 KRW |
1,700,991.9690 ADA |
722.0000 KRW |
717.0000 KRW |
735.0000 KRW |
725.0000 KRW |
| 2024-01-14 |
735.7745 KRW |
3,203,489.7715 ADA |
746.0000 KRW |
720.0000 KRW |
751.0000 KRW |
723.0000 KRW |
| 2024-01-13 |
752.3384 KRW |
1,487,410.2882 ADA |
751.0000 KRW |
743.0000 KRW |
760.0000 KRW |
755.0000 KRW |
| 2024-01-12 |
765.5643 KRW |
8,882,077.0909 ADA |
800.0000 KRW |
731.0000 KRW |
801.0000 KRW |
758.0000 KRW |
| 2024-01-11 |
798.1856 KRW |
6,450,224.3616 ADA |
821.0000 KRW |
782.0000 KRW |
821.0000 KRW |
797.0000 KRW |
| 2024-01-10 |
741.0393 KRW |
15,953,358.1137 ADA |
667.0000 KRW |
664.0000 KRW |
805.0000 KRW |
776.0000 KRW |
| 2024-01-09 |
682.5672 KRW |
5,524,809.5198 ADA |
684.0000 KRW |
668.0000 KRW |
696.0000 KRW |
683.0000 KRW |
| 2024-01-08 |
714.5701 KRW |
5,587,943.0942 ADA |
682.0000 KRW |
681.0000 KRW |
729.0000 KRW |
726.0000 KRW |
| 2024-01-07 |
674.4038 KRW |
3,390,841.2208 ADA |
701.0000 KRW |
656.0000 KRW |
701.0000 KRW |
664.0000 KRW |
| 2024-01-06 |
708.6164 KRW |
1,739,308.9269 ADA |
710.0000 KRW |
701.0000 KRW |
714.0000 KRW |
703.0000 KRW |
| 2024-01-05 |
716.8292 KRW |
3,876,800.1681 ADA |
715.0000 KRW |
708.0000 KRW |
726.0000 KRW |
726.0000 KRW |
| 2024-01-04 |
768.4313 KRW |
2,705,445.5145 ADA |
764.0000 KRW |
756.0000 KRW |
776.0000 KRW |
769.0000 KRW |
| 2024-01-03 |
761.2727 KRW |
7,467,431.0923 ADA |
741.0000 KRW |
741.0000 KRW |
776.0000 KRW |
758.0000 KRW |
| 2024-01-02 |
817.3029 KRW |
4,581,474.1721 ADA |
822.0000 KRW |
808.0000 KRW |
829.0000 KRW |
815.0000 KRW |
| 2024-01-01 |
819.6824 KRW |
4,259,642.1903 ADA |
807.0000 KRW |
805.0000 KRW |
832.0000 KRW |
830.0000 KRW |
| 2023-12-31 |
804.4600 KRW |
3,081,489.4228 ADA |
806.0000 KRW |
796.0000 KRW |
812.0000 KRW |
801.0000 KRW |
| 2023-12-30 |
815.3166 KRW |
4,665,246.8565 ADA |
817.0000 KRW |
804.0000 KRW |
821.0000 KRW |
810.0000 KRW |
| 2023-12-29 |
809.0460 KRW |
6,423,807.1170 ADA |
822.0000 KRW |
801.0000 KRW |
822.0000 KRW |
816.0000 KRW |
| 2023-12-28 |
828.9298 KRW |
5,336,690.7249 ADA |
827.0000 KRW |
814.0000 KRW |
851.0000 KRW |
830.0000 KRW |
| 2023-12-27 |
841.7224 KRW |
9,176,195.7165 ADA |
820.0000 KRW |
819.0000 KRW |
857.0000 KRW |
848.0000 KRW |
| 2023-12-26 |
802.0139 KRW |
7,708,431.6639 ADA |
823.0000 KRW |
777.0000 KRW |
828.0000 KRW |
814.0000 KRW |
| 2023-12-25 |
829.2903 KRW |
8,665,565.8593 ADA |
822.0000 KRW |
815.0000 KRW |
846.0000 KRW |
833.0000 KRW |
| 2023-12-24 |
817.7065 KRW |
5,898,243.4274 ADA |
830.0000 KRW |
799.0000 KRW |
834.0000 KRW |
807.0000 KRW |
| 2023-12-23 |
824.2740 KRW |
3,557,063.6287 ADA |
823.0000 KRW |
814.0000 KRW |
835.0000 KRW |
834.0000 KRW |
| 2023-12-22 |
838.7748 KRW |
2,836,891.2346 ADA |
834.0000 KRW |
829.0000 KRW |
846.0000 KRW |
843.0000 KRW |
| 2023-12-21 |
836.3728 KRW |
10,070,884.5112 ADA |
809.0000 KRW |
805.0000 KRW |
860.0000 KRW |
857.0000 KRW |
| 2023-12-20 |
805.3831 KRW |
6,404,205.5463 ADA |
808.0000 KRW |
789.0000 KRW |
823.0000 KRW |
794.0000 KRW |
| 2023-12-19 |
786.8899 KRW |
5,150,126.0546 ADA |
788.0000 KRW |
773.0000 KRW |
796.0000 KRW |
786.0000 KRW |
| 2023-12-18 |
795.4363 KRW |
6,151,265.4309 ADA |
776.0000 KRW |
768.0000 KRW |
818.0000 KRW |
818.0000 KRW |
| 2023-12-17 |
810.1485 KRW |
4,868,000.5263 ADA |
803.0000 KRW |
794.0000 KRW |
832.0000 KRW |
796.0000 KRW |
| 2023-12-16 |
842.9008 KRW |
3,877,222.0065 ADA |
840.0000 KRW |
832.0000 KRW |
855.0000 KRW |
835.0000 KRW |
| 2023-12-15 |
849.6547 KRW |
5,929,846.9048 ADA |
854.0000 KRW |
836.0000 KRW |
864.0000 KRW |
838.0000 KRW |
| 2023-12-14 |
871.5673 KRW |
5,337,666.0816 ADA |
868.0000 KRW |
862.0000 KRW |
883.0000 KRW |
878.0000 KRW |
| 2023-12-13 |
884.2855 KRW |
19,018,477.1497 ADA |
855.0000 KRW |
840.0000 KRW |
934.0000 KRW |
915.0000 KRW |
| 2023-12-12 |
793.4127 KRW |
8,392,927.0138 ADA |
813.0000 KRW |
773.0000 KRW |
816.0000 KRW |
800.0000 KRW |
| 2023-12-11 |
746.9404 KRW |
8,507,949.0266 ADA |
739.0000 KRW |
720.0000 KRW |
773.0000 KRW |
765.0000 KRW |
| 2023-12-10 |
818.0921 KRW |
5,329,134.1923 ADA |
814.0000 KRW |
802.0000 KRW |
838.0000 KRW |
814.0000 KRW |
| 2023-12-09 |
809.0571 KRW |
10,579,002.6626 ADA |
834.0000 KRW |
782.0000 KRW |
845.0000 KRW |
788.0000 KRW |
| 2023-12-08 |
747.2843 KRW |
10,851,825.6747 ADA |
720.0000 KRW |
716.0000 KRW |
779.0000 KRW |
748.0000 KRW |
| 2023-12-07 |
618.0609 KRW |
2,266,023.9822 ADA |
598.0000 KRW |
598.0000 KRW |
629.0000 KRW |
624.0000 KRW |
| 2023-12-06 |
614.1562 KRW |
2,547,719.8965 ADA |
605.0000 KRW |
602.0000 KRW |
625.5000 KRW |
607.0000 KRW |
| 2023-12-05 |
569.1170 KRW |
5,962,299.2034 ADA |
547.0000 KRW |
545.0000 KRW |
583.0000 KRW |
583.0000 KRW |
| 2023-12-04 |
543.1494 KRW |
2,434,730.2721 ADA |
543.0000 KRW |
538.0000 KRW |
552.0000 KRW |
552.0000 KRW |
| 2023-12-03 |
525.0828 KRW |
755,652.5587 ADA |
522.0000 KRW |
519.0000 KRW |
534.0000 KRW |
529.0000 KRW |
| 2023-12-02 |
522.8376 KRW |
724,455.6848 ADA |
515.0000 KRW |
515.0000 KRW |
529.0000 KRW |
527.0000 KRW |
| 2023-12-01 |
512.6474 KRW |
398,580.1705 ADA |
510.0000 KRW |
508.0000 KRW |
515.0000 KRW |
514.0000 KRW |
| 2023-11-30 |
502.8811 KRW |
661,675.9713 ADA |
501.5000 KRW |
500.2000 KRW |
506.0000 KRW |
504.0000 KRW |
| 2023-11-29 |
513.2504 KRW |
3,211,484.0170 ADA |
510.9000 KRW |
506.3000 KRW |
518.8000 KRW |
511.8000 KRW |