Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
585.7257 KRW |
4,194,438.6713 ADA |
594.5000 KRW |
574.2000 KRW |
595.5000 KRW |
585.9000 KRW |
| 2022-05-26 |
628.9411 KRW |
3,753,498.1679 ADA |
625.7000 KRW |
613.4000 KRW |
643.3000 KRW |
624.1000 KRW |
| 2022-05-25 |
659.1634 KRW |
1,283,038.1686 ADA |
652.7000 KRW |
650.5000 KRW |
664.3000 KRW |
660.2000 KRW |
| 2022-05-24 |
655.4563 KRW |
2,279,132.3194 ADA |
642.3000 KRW |
641.6000 KRW |
668.6000 KRW |
663.7000 KRW |
| 2022-05-23 |
679.1055 KRW |
4,775,762.0139 ADA |
697.5000 KRW |
648.2000 KRW |
712.4000 KRW |
655.4000 KRW |
| 2022-05-22 |
691.6286 KRW |
2,574,977.7806 ADA |
695.7000 KRW |
683.3000 KRW |
701.9000 KRW |
697.0000 KRW |
| 2022-05-21 |
685.0294 KRW |
1,018,460.8720 ADA |
685.7000 KRW |
674.1000 KRW |
693.7000 KRW |
680.6000 KRW |
| 2022-05-20 |
664.1620 KRW |
3,450,446.1028 ADA |
666.4000 KRW |
650.0000 KRW |
677.3000 KRW |
672.2000 KRW |
| 2022-05-19 |
684.1905 KRW |
5,204,875.6294 ADA |
674.6000 KRW |
670.2000 KRW |
697.7000 KRW |
684.6000 KRW |
| 2022-05-18 |
672.7254 KRW |
4,503,402.6998 ADA |
683.7000 KRW |
653.0000 KRW |
685.6000 KRW |
654.3000 KRW |
| 2022-05-17 |
733.8536 KRW |
5,836,359.4818 ADA |
743.8000 KRW |
715.0000 KRW |
749.8000 KRW |
745.4000 KRW |
| 2022-05-16 |
736.2043 KRW |
2,792,153.3618 ADA |
730.1000 KRW |
718.6000 KRW |
750.0000 KRW |
730.9000 KRW |
| 2022-05-15 |
749.7694 KRW |
2,771,625.5616 ADA |
723.8000 KRW |
714.9000 KRW |
782.0000 KRW |
772.8000 KRW |
| 2022-05-14 |
689.9951 KRW |
4,055,705.7372 ADA |
666.9000 KRW |
655.8000 KRW |
717.0000 KRW |
713.0000 KRW |
| 2022-05-13 |
733.4781 KRW |
5,009,294.8533 ADA |
755.1000 KRW |
708.0000 KRW |
761.5000 KRW |
711.4000 KRW |
| 2022-05-12 |
643.1160 KRW |
8,193,886.4576 ADA |
657.2000 KRW |
606.6000 KRW |
682.3000 KRW |
636.0000 KRW |
| 2022-05-11 |
725.8819 KRW |
6,610,021.5603 ADA |
798.3000 KRW |
665.6000 KRW |
803.7000 KRW |
703.4000 KRW |
| 2022-05-10 |
843.4364 KRW |
5,585,738.9311 ADA |
873.9000 KRW |
803.0000 KRW |
886.0000 KRW |
832.3000 KRW |
| 2022-05-09 |
853.0970 KRW |
8,218,889.4479 ADA |
875.0000 KRW |
827.5000 KRW |
882.3000 KRW |
852.8000 KRW |
| 2022-05-08 |
976.5795 KRW |
2,304,993.1386 ADA |
973.5000 KRW |
958.8000 KRW |
996.7000 KRW |
969.6000 KRW |
| 2022-05-07 |
1,002.1951 KRW |
1,919,509.0221 ADA |
1,014.0000 KRW |
989.0000 KRW |
1,017.0000 KRW |
1,001.0000 KRW |
| 2022-05-06 |
1,019.5924 KRW |
1,906,858.0212 ADA |
1,015.0000 KRW |
1,010.0000 KRW |
1,030.0000 KRW |
1,025.0000 KRW |
| 2022-05-05 |
1,032.2758 KRW |
4,507,115.3626 ADA |
1,062.0000 KRW |
1,007.0000 KRW |
1,063.0000 KRW |
1,033.0000 KRW |
| 2022-05-04 |
1,100.8368 KRW |
2,652,275.5408 ADA |
1,058.0000 KRW |
1,050.0000 KRW |
1,143.0000 KRW |
1,143.0000 KRW |
| 2022-05-03 |
994.2959 KRW |
2,271,623.5262 ADA |
1,015.0000 KRW |
984.1000 KRW |
1,019.0000 KRW |
992.0000 KRW |
| 2022-05-02 |
996.9716 KRW |
866,374.2551 ADA |
997.0000 KRW |
985.2000 KRW |
1,013.0000 KRW |
1,005.0000 KRW |
| 2022-05-01 |
1,007.2170 KRW |
1,095,823.6435 ADA |
995.0000 KRW |
991.2000 KRW |
1,026.0000 KRW |
1,011.0000 KRW |
| 2022-04-30 |
1,000.5042 KRW |
2,115,207.0887 ADA |
1,016.0000 KRW |
985.7000 KRW |
1,027.0000 KRW |
987.8000 KRW |
| 2022-04-29 |
1,037.2613 KRW |
574,769.0744 ADA |
1,041.0000 KRW |
1,025.0000 KRW |
1,050.0000 KRW |
1,040.0000 KRW |
| 2022-04-28 |
1,075.2132 KRW |
772,473.3680 ADA |
1,070.0000 KRW |
1,058.0000 KRW |
1,085.0000 KRW |
1,073.0000 KRW |
| 2022-04-27 |
1,066.5399 KRW |
571,106.3747 ADA |
1,065.0000 KRW |
1,052.0000 KRW |
1,084.0000 KRW |
1,069.0000 KRW |
| 2022-04-26 |
1,062.2449 KRW |
1,795,632.8126 ADA |
1,078.0000 KRW |
1,044.0000 KRW |
1,085.0000 KRW |
1,057.0000 KRW |
| 2022-04-25 |
1,107.3090 KRW |
1,308,320.6784 ADA |
1,086.0000 KRW |
1,083.0000 KRW |
1,133.0000 KRW |
1,126.0000 KRW |
| 2022-04-24 |
1,113.9383 KRW |
633,290.4592 ADA |
1,120.0000 KRW |
1,105.0000 KRW |
1,125.0000 KRW |
1,113.0000 KRW |
| 2022-04-23 |
1,132.5536 KRW |
178,586.0561 ADA |
1,133.0000 KRW |
1,127.0000 KRW |
1,137.0000 KRW |
1,127.0000 KRW |
| 2022-04-22 |
1,135.5995 KRW |
627,433.7043 ADA |
1,136.0000 KRW |
1,123.0000 KRW |
1,143.0000 KRW |
1,140.0000 KRW |
| 2022-04-21 |
1,154.6019 KRW |
1,354,400.1986 ADA |
1,188.0000 KRW |
1,128.0000 KRW |
1,193.0000 KRW |
1,142.0000 KRW |
| 2022-04-20 |
1,171.1520 KRW |
741,102.9739 ADA |
1,188.0000 KRW |
1,162.0000 KRW |
1,188.0000 KRW |
1,163.0000 KRW |
| 2022-04-19 |
1,175.0850 KRW |
631,761.6560 ADA |
1,180.0000 KRW |
1,165.0000 KRW |
1,187.0000 KRW |
1,181.0000 KRW |
| 2022-04-18 |
1,150.2488 KRW |
1,691,751.2213 ADA |
1,135.0000 KRW |
1,120.0000 KRW |
1,169.0000 KRW |
1,167.0000 KRW |
| 2022-04-17 |
1,171.4822 KRW |
872,934.6710 ADA |
1,194.0000 KRW |
1,148.0000 KRW |
1,194.0000 KRW |
1,151.0000 KRW |
| 2022-04-16 |
1,183.3058 KRW |
803,377.1647 ADA |
1,195.0000 KRW |
1,175.0000 KRW |
1,196.0000 KRW |
1,192.0000 KRW |
| 2022-04-15 |
1,190.9022 KRW |
656,471.2852 ADA |
1,187.0000 KRW |
1,184.0000 KRW |
1,196.0000 KRW |
1,193.0000 KRW |
| 2022-04-14 |
1,169.6360 KRW |
1,330,315.2688 ADA |
1,183.0000 KRW |
1,157.0000 KRW |
1,184.0000 KRW |
1,167.0000 KRW |
| 2022-04-13 |
1,207.4052 KRW |
1,893,845.9544 ADA |
1,202.0000 KRW |
1,196.0000 KRW |
1,224.0000 KRW |
1,219.0000 KRW |
| 2022-04-12 |
1,189.5206 KRW |
1,176,030.4720 ADA |
1,192.0000 KRW |
1,172.0000 KRW |
1,209.0000 KRW |
1,202.0000 KRW |
| 2022-04-11 |
1,184.7801 KRW |
2,067,872.2663 ADA |
1,185.0000 KRW |
1,159.0000 KRW |
1,207.0000 KRW |
1,174.0000 KRW |
| 2022-04-10 |
1,304.8888 KRW |
950,647.9646 ADA |
1,291.0000 KRW |
1,286.0000 KRW |
1,325.0000 KRW |
1,290.0000 KRW |
| 2022-04-09 |
1,287.8559 KRW |
640,787.5148 ADA |
1,291.0000 KRW |
1,275.0000 KRW |
1,302.0000 KRW |
1,302.0000 KRW |
| 2022-04-08 |
1,305.8889 KRW |
1,359,860.4808 ADA |
1,342.0000 KRW |
1,280.0000 KRW |
1,349.0000 KRW |
1,286.0000 KRW |