Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-04 |
689.9911 KRW |
2,288,903.2100 ADA |
687.3000 KRW |
685.4000 KRW |
695.5000 KRW |
690.0000 KRW |
| 2022-09-03 |
664.9930 KRW |
2,989,769.1298 ADA |
658.8000 KRW |
658.4000 KRW |
671.0000 KRW |
666.0000 KRW |
| 2022-09-02 |
631.2417 KRW |
3,055,448.6825 ADA |
634.3000 KRW |
622.6000 KRW |
639.7000 KRW |
627.8000 KRW |
| 2022-09-01 |
621.5437 KRW |
1,369,621.8256 ADA |
612.7000 KRW |
612.3000 KRW |
629.4000 KRW |
628.2000 KRW |
| 2022-08-31 |
619.2306 KRW |
3,590,834.4714 ADA |
625.1000 KRW |
610.2000 KRW |
625.3000 KRW |
611.7000 KRW |
| 2022-08-30 |
616.7724 KRW |
2,911,798.0814 ADA |
612.4000 KRW |
608.4000 KRW |
627.8000 KRW |
623.0000 KRW |
| 2022-08-29 |
614.6075 KRW |
2,430,417.8554 ADA |
612.2000 KRW |
611.2000 KRW |
619.5000 KRW |
616.4000 KRW |
| 2022-08-28 |
604.9681 KRW |
3,090,562.7186 ADA |
608.0000 KRW |
595.4000 KRW |
618.5000 KRW |
596.9000 KRW |
| 2022-08-27 |
614.4348 KRW |
2,918,078.3186 ADA |
614.1000 KRW |
606.1000 KRW |
621.6000 KRW |
619.3000 KRW |
| 2022-08-26 |
614.6088 KRW |
10,478,964.6991 ADA |
637.4000 KRW |
601.7000 KRW |
640.3000 KRW |
604.4000 KRW |
| 2022-08-25 |
632.4636 KRW |
2,056,519.9608 ADA |
631.6000 KRW |
624.0000 KRW |
641.4000 KRW |
630.5000 KRW |
| 2022-08-24 |
627.7690 KRW |
2,538,678.9197 ADA |
626.0000 KRW |
621.0000 KRW |
635.3000 KRW |
622.5000 KRW |
| 2022-08-23 |
628.2651 KRW |
2,661,193.8368 ADA |
628.2000 KRW |
622.5000 KRW |
637.0000 KRW |
631.7000 KRW |
| 2022-08-22 |
621.7366 KRW |
3,127,849.7560 ADA |
617.2000 KRW |
612.8000 KRW |
631.2000 KRW |
631.2000 KRW |
| 2022-08-21 |
633.9032 KRW |
2,015,330.9361 ADA |
627.9000 KRW |
627.6000 KRW |
645.7000 KRW |
633.9000 KRW |
| 2022-08-20 |
615.5389 KRW |
3,831,599.8484 ADA |
626.5000 KRW |
602.0000 KRW |
627.7000 KRW |
627.3000 KRW |
| 2022-08-19 |
633.7254 KRW |
5,083,822.8417 ADA |
640.3000 KRW |
621.1000 KRW |
650.8000 KRW |
625.6000 KRW |
| 2022-08-18 |
711.5935 KRW |
6,883,301.9684 ADA |
723.0000 KRW |
700.0000 KRW |
726.5000 KRW |
702.6000 KRW |
| 2022-08-17 |
724.9450 KRW |
3,589,122.1534 ADA |
717.0000 KRW |
715.9000 KRW |
732.3000 KRW |
725.3000 KRW |
| 2022-08-16 |
753.4114 KRW |
2,954,845.1360 ADA |
744.7000 KRW |
742.9000 KRW |
761.6000 KRW |
751.3000 KRW |
| 2022-08-15 |
747.3646 KRW |
4,915,199.4193 ADA |
750.5000 KRW |
733.5000 KRW |
760.8000 KRW |
743.0000 KRW |
| 2022-08-14 |
762.7365 KRW |
5,015,988.2345 ADA |
768.5000 KRW |
754.4000 KRW |
773.2000 KRW |
765.1000 KRW |
| 2022-08-13 |
744.8120 KRW |
4,530,408.6773 ADA |
749.0000 KRW |
737.1000 KRW |
753.3000 KRW |
745.2000 KRW |
| 2022-08-12 |
712.6479 KRW |
3,493,281.3754 ADA |
706.6000 KRW |
705.6000 KRW |
718.3000 KRW |
717.5000 KRW |
| 2022-08-11 |
709.8751 KRW |
3,658,682.4252 ADA |
716.2000 KRW |
704.2000 KRW |
716.9000 KRW |
705.5000 KRW |
| 2022-08-10 |
705.2605 KRW |
3,286,030.8171 ADA |
710.3000 KRW |
698.0000 KRW |
710.6000 KRW |
708.2000 KRW |
| 2022-08-09 |
686.0701 KRW |
1,981,100.7162 ADA |
682.6000 KRW |
681.2000 KRW |
692.3000 KRW |
689.1000 KRW |
| 2022-08-08 |
707.1146 KRW |
4,066,309.7515 ADA |
709.9000 KRW |
701.7000 KRW |
713.9000 KRW |
708.8000 KRW |
| 2022-08-07 |
695.4496 KRW |
26,744,328.0961 ADA |
688.2000 KRW |
686.2000 KRW |
711.1000 KRW |
696.9000 KRW |
| 2022-08-06 |
683.4334 KRW |
2,256,113.9342 ADA |
687.4000 KRW |
678.0000 KRW |
688.7000 KRW |
679.1000 KRW |
| 2022-08-05 |
678.9698 KRW |
26,488,962.6807 ADA |
676.6000 KRW |
672.5000 KRW |
685.4000 KRW |
683.5000 KRW |
| 2022-08-04 |
668.5263 KRW |
18,250,907.4945 ADA |
670.9000 KRW |
663.2000 KRW |
672.6000 KRW |
669.4000 KRW |
| 2022-08-03 |
679.7931 KRW |
2,175,159.5194 ADA |
678.0000 KRW |
669.4000 KRW |
687.4000 KRW |
671.4000 KRW |
| 2022-08-02 |
669.1422 KRW |
29,943,837.3362 ADA |
669.3000 KRW |
662.7000 KRW |
675.8000 KRW |
666.3000 KRW |
| 2022-08-01 |
673.9216 KRW |
4,143,942.1511 ADA |
684.6000 KRW |
666.4000 KRW |
684.6000 KRW |
679.8000 KRW |
| 2022-07-31 |
696.8288 KRW |
4,922,137.3883 ADA |
696.9000 KRW |
680.0000 KRW |
714.6000 KRW |
681.9000 KRW |
| 2022-07-30 |
708.0034 KRW |
8,955,303.6713 ADA |
712.3000 KRW |
689.4000 KRW |
726.8000 KRW |
690.7000 KRW |
| 2022-07-29 |
694.5504 KRW |
7,578,360.8657 ADA |
698.6000 KRW |
681.8000 KRW |
706.6000 KRW |
698.3000 KRW |
| 2022-07-28 |
674.0037 KRW |
33,481,300.3957 ADA |
661.0000 KRW |
659.1000 KRW |
686.1000 KRW |
671.3000 KRW |
| 2022-07-27 |
649.9299 KRW |
13,499,016.7421 ADA |
630.1000 KRW |
617.7000 KRW |
675.7000 KRW |
669.9000 KRW |
| 2022-07-26 |
611.5816 KRW |
32,650,619.5970 ADA |
608.2000 KRW |
602.8000 KRW |
622.1000 KRW |
622.1000 KRW |
| 2022-07-25 |
650.1856 KRW |
8,400,382.2427 ADA |
650.7000 KRW |
640.7000 KRW |
660.0000 KRW |
641.9000 KRW |
| 2022-07-24 |
684.0834 KRW |
3,606,198.4523 ADA |
688.5000 KRW |
674.9000 KRW |
694.9000 KRW |
678.1000 KRW |
| 2022-07-23 |
649.1688 KRW |
14,391,074.3132 ADA |
636.8000 KRW |
633.0000 KRW |
685.8000 KRW |
681.5000 KRW |
| 2022-07-22 |
644.6131 KRW |
2,955,037.1587 ADA |
660.1000 KRW |
633.3000 KRW |
660.9000 KRW |
639.8000 KRW |
| 2022-07-21 |
650.0319 KRW |
3,836,103.4085 ADA |
635.4000 KRW |
634.5000 KRW |
659.7000 KRW |
657.8000 KRW |
| 2022-07-20 |
666.9036 KRW |
10,581,447.2638 ADA |
692.6000 KRW |
642.0000 KRW |
695.0000 KRW |
642.3000 KRW |
| 2022-07-19 |
672.1993 KRW |
34,504,515.4207 ADA |
660.8000 KRW |
646.4000 KRW |
688.0000 KRW |
675.1000 KRW |
| 2022-07-18 |
633.3157 KRW |
37,942,566.8339 ADA |
640.2000 KRW |
616.0000 KRW |
650.7000 KRW |
639.4000 KRW |
| 2022-07-17 |
591.6797 KRW |
26,510,649.2672 ADA |
595.3000 KRW |
585.0000 KRW |
600.0000 KRW |
590.6000 KRW |