Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-16 |
595.8308 KRW |
7,477,947.3623 ADA |
582.7000 KRW |
582.5000 KRW |
604.0000 KRW |
601.3000 KRW |
| 2022-07-15 |
580.4858 KRW |
103,864,507.6106 ADA |
562.2000 KRW |
561.8000 KRW |
592.4000 KRW |
581.9000 KRW |
| 2022-07-14 |
578.5481 KRW |
37,165,902.2417 ADA |
562.2000 KRW |
561.8000 KRW |
587.0000 KRW |
581.0000 KRW |
| 2022-07-13 |
558.9037 KRW |
39,691,859.0619 ADA |
557.5000 KRW |
548.0000 KRW |
570.9000 KRW |
568.1000 KRW |
| 2022-07-12 |
568.5597 KRW |
36,463,033.2187 ADA |
573.3000 KRW |
559.5000 KRW |
578.0000 KRW |
560.4000 KRW |
| 2022-07-11 |
586.7954 KRW |
41,330,770.5291 ADA |
586.5000 KRW |
574.5000 KRW |
592.7000 KRW |
577.1000 KRW |
| 2022-07-10 |
605.9283 KRW |
33,644,008.9068 ADA |
600.1000 KRW |
598.5000 KRW |
613.3000 KRW |
606.4000 KRW |
| 2022-07-09 |
627.7854 KRW |
43,991,372.0199 ADA |
627.0000 KRW |
623.5000 KRW |
630.7000 KRW |
627.5000 KRW |
| 2022-07-08 |
611.1797 KRW |
56,142,599.0933 ADA |
611.5000 KRW |
606.2000 KRW |
617.1000 KRW |
614.4000 KRW |
| 2022-07-07 |
618.9084 KRW |
2,634,006.1747 ADA |
615.6000 KRW |
612.8000 KRW |
626.3000 KRW |
622.4000 KRW |
| 2022-07-06 |
603.5585 KRW |
1,803,019.3137 ADA |
601.5000 KRW |
598.3000 KRW |
608.7000 KRW |
604.8000 KRW |
| 2022-07-05 |
600.9343 KRW |
3,879,087.8926 ADA |
593.5000 KRW |
590.0000 KRW |
608.9000 KRW |
602.9000 KRW |
| 2022-07-04 |
603.5556 KRW |
4,977,824.5615 ADA |
603.0000 KRW |
592.0000 KRW |
613.3000 KRW |
612.8000 KRW |
| 2022-07-03 |
599.4182 KRW |
2,222,245.9815 ADA |
593.1000 KRW |
591.4000 KRW |
605.0000 KRW |
600.5000 KRW |
| 2022-07-02 |
601.1622 KRW |
2,457,777.6365 ADA |
595.4000 KRW |
590.2000 KRW |
610.0000 KRW |
602.0000 KRW |
| 2022-07-01 |
594.4830 KRW |
3,029,560.2101 ADA |
589.9000 KRW |
586.6000 KRW |
601.7000 KRW |
597.9000 KRW |
| 2022-06-30 |
585.7697 KRW |
5,100,339.8039 ADA |
582.3000 KRW |
578.0000 KRW |
593.2000 KRW |
590.5000 KRW |
| 2022-06-29 |
611.0821 KRW |
4,445,436.8463 ADA |
618.0000 KRW |
604.2000 KRW |
621.2000 KRW |
613.8000 KRW |
| 2022-06-28 |
620.5156 KRW |
5,128,675.2122 ADA |
634.9000 KRW |
612.7000 KRW |
636.1000 KRW |
615.2000 KRW |
| 2022-06-27 |
633.1532 KRW |
6,259,186.4224 ADA |
641.9000 KRW |
622.1000 KRW |
642.7000 KRW |
637.7000 KRW |
| 2022-06-26 |
653.4236 KRW |
6,641,956.9575 ADA |
662.3000 KRW |
639.5000 KRW |
666.8000 KRW |
643.4000 KRW |
| 2022-06-25 |
637.3110 KRW |
5,272,692.0721 ADA |
631.9000 KRW |
624.1000 KRW |
650.3000 KRW |
645.4000 KRW |
| 2022-06-24 |
649.3409 KRW |
3,846,244.0013 ADA |
644.6000 KRW |
635.0000 KRW |
660.0000 KRW |
654.0000 KRW |
| 2022-06-23 |
615.0151 KRW |
4,581,927.1760 ADA |
613.9000 KRW |
605.7000 KRW |
623.1000 KRW |
621.0000 KRW |
| 2022-06-22 |
606.8690 KRW |
6,302,659.6876 ADA |
617.3000 KRW |
600.0000 KRW |
620.2000 KRW |
603.3000 KRW |
| 2022-06-21 |
634.0454 KRW |
9,353,255.2987 ADA |
655.0000 KRW |
620.5000 KRW |
655.0000 KRW |
623.2000 KRW |
| 2022-06-20 |
635.3777 KRW |
6,574,162.3058 ADA |
650.4000 KRW |
624.3000 KRW |
654.3000 KRW |
632.4000 KRW |
| 2022-06-19 |
618.7774 KRW |
9,509,868.7269 ADA |
605.0000 KRW |
597.0000 KRW |
634.4000 KRW |
627.0000 KRW |
| 2022-06-18 |
594.2989 KRW |
19,122,798.8655 ADA |
608.6000 KRW |
573.3000 KRW |
611.9000 KRW |
599.6000 KRW |
| 2022-06-17 |
641.4475 KRW |
2,893,735.7925 ADA |
638.3000 KRW |
633.4000 KRW |
648.3000 KRW |
645.8000 KRW |
| 2022-06-16 |
638.3149 KRW |
9,634,757.1187 ADA |
640.4000 KRW |
615.4000 KRW |
659.7000 KRW |
618.6000 KRW |
| 2022-06-15 |
657.7486 KRW |
20,841,257.5582 ADA |
614.6000 KRW |
609.7000 KRW |
700.7000 KRW |
683.0000 KRW |
| 2022-06-14 |
628.4519 KRW |
11,333,678.2756 ADA |
648.8000 KRW |
602.4000 KRW |
657.1000 KRW |
620.8000 KRW |
| 2022-06-13 |
610.2552 KRW |
22,852,839.0106 ADA |
594.8000 KRW |
582.6000 KRW |
642.0000 KRW |
593.3000 KRW |
| 2022-06-12 |
681.7301 KRW |
10,272,544.4008 ADA |
690.2000 KRW |
653.4000 KRW |
709.0000 KRW |
655.3000 KRW |
| 2022-06-11 |
724.5073 KRW |
8,749,107.7539 ADA |
728.5000 KRW |
708.3000 KRW |
742.5000 KRW |
733.7000 KRW |
| 2022-06-10 |
751.2231 KRW |
5,761,402.1870 ADA |
758.3000 KRW |
742.4000 KRW |
760.1000 KRW |
748.9000 KRW |
| 2022-06-09 |
809.1324 KRW |
3,900,843.6584 ADA |
811.6000 KRW |
800.0000 KRW |
828.0000 KRW |
803.4000 KRW |
| 2022-06-08 |
829.6958 KRW |
6,776,061.4176 ADA |
828.4000 KRW |
813.3000 KRW |
846.7000 KRW |
820.2000 KRW |
| 2022-06-07 |
787.0237 KRW |
8,560,548.0065 ADA |
785.5000 KRW |
762.9000 KRW |
811.4000 KRW |
773.7000 KRW |
| 2022-06-06 |
762.6139 KRW |
8,222,361.8323 ADA |
767.9000 KRW |
748.0000 KRW |
782.7000 KRW |
769.5000 KRW |
| 2022-06-05 |
722.6634 KRW |
2,341,600.1932 ADA |
710.9000 KRW |
709.7000 KRW |
733.6000 KRW |
718.3000 KRW |
| 2022-06-04 |
714.7145 KRW |
1,519,388.0240 ADA |
715.0000 KRW |
704.0000 KRW |
725.0000 KRW |
716.7000 KRW |
| 2022-06-03 |
716.4332 KRW |
4,912,511.8306 ADA |
693.9000 KRW |
688.8000 KRW |
733.6000 KRW |
712.8000 KRW |
| 2022-06-02 |
740.6005 KRW |
3,508,898.5531 ADA |
725.3000 KRW |
725.3000 KRW |
754.6000 KRW |
740.1000 KRW |
| 2022-06-01 |
708.7826 KRW |
9,397,390.0613 ADA |
739.6000 KRW |
688.3000 KRW |
741.1000 KRW |
701.7000 KRW |
| 2022-05-31 |
777.2818 KRW |
10,676,764.5567 ADA |
781.1000 KRW |
746.1000 KRW |
804.1000 KRW |
783.7000 KRW |
| 2022-05-30 |
687.9959 KRW |
3,279,550.3542 ADA |
667.5000 KRW |
667.0000 KRW |
721.0000 KRW |
717.4000 KRW |
| 2022-05-29 |
604.2723 KRW |
1,115,907.1290 ADA |
602.3000 KRW |
597.5000 KRW |
613.0000 KRW |
612.7000 KRW |
| 2022-05-28 |
590.8831 KRW |
1,461,260.5432 ADA |
585.9000 KRW |
585.2000 KRW |
596.9000 KRW |
591.9000 KRW |