Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-14 |
529.3289 KRW |
4,803,978.9765 ADA |
539.3000 KRW |
520.2000 KRW |
540.1000 KRW |
528.4000 KRW |
| 2022-10-13 |
541.7138 KRW |
3,850,716.3365 ADA |
531.8000 KRW |
530.8000 KRW |
549.1000 KRW |
541.6000 KRW |
| 2022-10-12 |
550.2004 KRW |
6,616,628.4769 ADA |
559.6000 KRW |
543.6000 KRW |
561.0000 KRW |
546.9000 KRW |
| 2022-10-11 |
567.8819 KRW |
1,639,428.1153 ADA |
569.5000 KRW |
560.3000 KRW |
575.4000 KRW |
561.7000 KRW |
| 2022-10-10 |
585.0909 KRW |
4,176,845.7942 ADA |
594.5000 KRW |
573.8000 KRW |
596.0000 KRW |
575.3000 KRW |
| 2022-10-09 |
601.8875 KRW |
984,238.7378 ADA |
602.9000 KRW |
599.8000 KRW |
604.3000 KRW |
602.7000 KRW |
| 2022-10-08 |
604.2713 KRW |
1,127,106.4876 ADA |
605.9000 KRW |
601.5000 KRW |
608.5000 KRW |
602.4000 KRW |
| 2022-10-07 |
604.7509 KRW |
2,080,459.4634 ADA |
607.2000 KRW |
602.7000 KRW |
607.2000 KRW |
604.1000 KRW |
| 2022-10-06 |
609.4703 KRW |
1,335,186.6173 ADA |
610.8000 KRW |
606.8000 KRW |
613.1000 KRW |
609.9000 KRW |
| 2022-10-05 |
613.6099 KRW |
1,677,904.3085 ADA |
610.1000 KRW |
610.0000 KRW |
617.7000 KRW |
614.1000 KRW |
| 2022-10-04 |
618.9816 KRW |
1,329,628.1902 ADA |
618.5000 KRW |
615.5000 KRW |
622.8000 KRW |
621.1000 KRW |
| 2022-10-03 |
615.4708 KRW |
1,071,591.1782 ADA |
614.6000 KRW |
612.0000 KRW |
618.8000 KRW |
617.4000 KRW |
| 2022-10-02 |
613.6766 KRW |
1,193,257.1815 ADA |
612.5000 KRW |
608.0000 KRW |
620.6000 KRW |
610.6000 KRW |
| 2022-10-01 |
620.8873 KRW |
957,739.8683 ADA |
621.4000 KRW |
619.0000 KRW |
623.4000 KRW |
621.7000 KRW |
| 2022-09-30 |
622.7836 KRW |
3,112,334.4409 ADA |
627.8000 KRW |
618.0000 KRW |
631.0000 KRW |
624.0000 KRW |
| 2022-09-29 |
623.1107 KRW |
2,445,411.0462 ADA |
622.6000 KRW |
619.0000 KRW |
627.4000 KRW |
625.4000 KRW |
| 2022-09-28 |
629.8405 KRW |
1,650,797.4427 ADA |
629.6000 KRW |
624.5000 KRW |
633.2000 KRW |
629.1000 KRW |
| 2022-09-27 |
637.8510 KRW |
3,583,267.2777 ADA |
652.6000 KRW |
630.6000 KRW |
652.8000 KRW |
637.1000 KRW |
| 2022-09-26 |
639.8032 KRW |
2,121,703.4826 ADA |
639.2000 KRW |
635.9000 KRW |
643.3000 KRW |
640.5000 KRW |
| 2022-09-25 |
642.2636 KRW |
4,246,118.2440 ADA |
649.8000 KRW |
633.7000 KRW |
654.0000 KRW |
639.9000 KRW |
| 2022-09-24 |
657.7388 KRW |
3,215,447.1204 ADA |
662.3000 KRW |
648.4000 KRW |
666.0000 KRW |
649.9000 KRW |
| 2022-09-23 |
655.0924 KRW |
6,557,329.4985 ADA |
649.3000 KRW |
644.0000 KRW |
667.8000 KRW |
661.6000 KRW |
| 2022-09-22 |
652.7181 KRW |
4,010,403.4255 ADA |
643.0000 KRW |
640.6000 KRW |
661.8000 KRW |
652.6000 KRW |
| 2022-09-21 |
632.7113 KRW |
6,628,456.7472 ADA |
630.9000 KRW |
617.3000 KRW |
656.9000 KRW |
631.0000 KRW |
| 2022-09-20 |
625.9490 KRW |
4,518,779.6097 ADA |
630.6000 KRW |
620.2000 KRW |
632.6000 KRW |
625.0000 KRW |
| 2022-09-19 |
638.3226 KRW |
4,084,329.5276 ADA |
635.5000 KRW |
630.3000 KRW |
644.6000 KRW |
639.4000 KRW |
| 2022-09-18 |
644.2129 KRW |
8,225,455.1580 ADA |
660.9000 KRW |
623.0000 KRW |
663.0000 KRW |
631.0000 KRW |
| 2022-09-17 |
677.4897 KRW |
1,387,860.2743 ADA |
675.7000 KRW |
673.4000 KRW |
680.6000 KRW |
680.5000 KRW |
| 2022-09-16 |
652.4458 KRW |
2,245,537.0898 ADA |
648.3000 KRW |
642.6000 KRW |
667.2000 KRW |
667.2000 KRW |
| 2022-09-15 |
661.0808 KRW |
2,637,480.1822 ADA |
662.7000 KRW |
656.8000 KRW |
666.4000 KRW |
661.6000 KRW |
| 2022-09-14 |
673.3522 KRW |
3,128,918.0624 ADA |
678.5000 KRW |
664.7000 KRW |
678.5000 KRW |
675.5000 KRW |
| 2022-09-13 |
658.0974 KRW |
5,334,825.0275 ADA |
654.9000 KRW |
649.9000 KRW |
667.3000 KRW |
652.5000 KRW |
| 2022-09-12 |
694.4744 KRW |
3,362,191.5276 ADA |
705.8000 KRW |
685.3000 KRW |
705.8000 KRW |
691.9000 KRW |
| 2022-09-11 |
699.3064 KRW |
1,846,975.6364 ADA |
700.0000 KRW |
692.6000 KRW |
708.7000 KRW |
697.4000 KRW |
| 2022-09-10 |
704.4682 KRW |
2,421,445.0509 ADA |
706.5000 KRW |
698.7000 KRW |
711.6000 KRW |
704.7000 KRW |
| 2022-09-09 |
681.0537 KRW |
2,959,628.5500 ADA |
681.8000 KRW |
673.5000 KRW |
690.9000 KRW |
690.3000 KRW |
| 2022-09-08 |
660.5828 KRW |
3,290,451.8948 ADA |
661.4000 KRW |
651.5000 KRW |
671.4000 KRW |
667.4000 KRW |
| 2022-09-07 |
659.7354 KRW |
4,367,761.9987 ADA |
653.4000 KRW |
650.3000 KRW |
669.0000 KRW |
667.7000 KRW |
| 2022-09-06 |
659.3568 KRW |
7,626,588.3904 ADA |
685.1000 KRW |
645.7000 KRW |
686.0000 KRW |
651.3000 KRW |
| 2022-09-05 |
681.6138 KRW |
3,327,175.6585 ADA |
678.0000 KRW |
673.7000 KRW |
690.1000 KRW |
690.1000 KRW |