Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-28 |
513.5919 KRW |
2,272,378.2113 ADA |
509.4000 KRW |
506.1000 KRW |
517.5000 KRW |
512.5000 KRW |
| 2023-11-27 |
507.5121 KRW |
1,976,112.7049 ADA |
505.6000 KRW |
502.2000 KRW |
511.5000 KRW |
510.7000 KRW |
| 2023-11-26 |
517.2554 KRW |
2,348,695.8607 ADA |
518.3000 KRW |
510.4000 KRW |
525.4000 KRW |
520.6000 KRW |
| 2023-11-25 |
526.4714 KRW |
1,162,539.4387 ADA |
524.9000 KRW |
523.0000 KRW |
529.2000 KRW |
527.1000 KRW |
| 2023-11-24 |
520.1403 KRW |
2,928,346.4103 ADA |
520.1000 KRW |
515.0000 KRW |
527.3000 KRW |
517.8000 KRW |
| 2023-11-23 |
509.1047 KRW |
1,231,661.1777 ADA |
509.1000 KRW |
503.8000 KRW |
512.9000 KRW |
512.3000 KRW |
| 2023-11-22 |
505.8591 KRW |
3,592,490.0739 ADA |
497.4000 KRW |
493.0000 KRW |
517.1000 KRW |
506.9000 KRW |
| 2023-11-21 |
495.8698 KRW |
7,029,260.9390 ADA |
502.5000 KRW |
482.0000 KRW |
515.3000 KRW |
488.6000 KRW |
| 2023-11-20 |
516.6340 KRW |
4,612,763.4811 ADA |
523.6000 KRW |
508.2000 KRW |
525.6000 KRW |
510.1000 KRW |
| 2023-11-19 |
507.3211 KRW |
3,048,544.4977 ADA |
502.9000 KRW |
500.7000 KRW |
514.9000 KRW |
511.5000 KRW |
| 2023-11-18 |
500.3768 KRW |
4,506,901.2141 ADA |
486.3000 KRW |
486.1000 KRW |
507.1000 KRW |
505.9000 KRW |
| 2023-11-17 |
488.2730 KRW |
5,803,209.7027 ADA |
488.5000 KRW |
479.7000 KRW |
496.6000 KRW |
493.8000 KRW |
| 2023-11-16 |
503.0557 KRW |
8,045,954.3292 ADA |
524.4000 KRW |
486.5000 KRW |
529.7000 KRW |
500.8000 KRW |
| 2023-11-15 |
499.3663 KRW |
2,995,879.0108 ADA |
489.9000 KRW |
489.6000 KRW |
506.2000 KRW |
505.3000 KRW |
| 2023-11-14 |
482.6908 KRW |
4,566,788.2958 ADA |
497.8000 KRW |
471.1000 KRW |
497.9000 KRW |
486.8000 KRW |
| 2023-11-13 |
489.1622 KRW |
6,195,719.6309 ADA |
495.9000 KRW |
478.2000 KRW |
500.3000 KRW |
483.1000 KRW |
| 2023-11-12 |
510.6410 KRW |
1,603,455.5696 ADA |
512.9000 KRW |
504.4000 KRW |
515.8000 KRW |
512.6000 KRW |
| 2023-11-11 |
518.6902 KRW |
6,564,939.5088 ADA |
517.2000 KRW |
510.2000 KRW |
526.4000 KRW |
514.8000 KRW |
| 2023-11-10 |
503.4231 KRW |
6,247,002.3044 ADA |
490.2000 KRW |
490.0000 KRW |
513.0000 KRW |
512.8000 KRW |
| 2023-11-09 |
487.5109 KRW |
28,093,210.8993 ADA |
509.8000 KRW |
473.8000 KRW |
511.0000 KRW |
493.5000 KRW |
| 2023-11-08 |
473.7845 KRW |
3,589,887.6372 ADA |
471.7000 KRW |
468.1000 KRW |
478.1000 KRW |
476.7000 KRW |
| 2023-11-07 |
462.8967 KRW |
5,186,542.6896 ADA |
463.2000 KRW |
448.7000 KRW |
473.2000 KRW |
467.8000 KRW |
| 2023-11-06 |
485.9113 KRW |
9,844,799.8062 ADA |
471.4000 KRW |
467.1000 KRW |
501.6000 KRW |
484.5000 KRW |
| 2023-11-05 |
463.2738 KRW |
5,048,705.2461 ADA |
457.2000 KRW |
454.5000 KRW |
470.0000 KRW |
462.0000 KRW |
| 2023-11-04 |
436.8069 KRW |
1,324,496.6367 ADA |
435.5000 KRW |
433.1000 KRW |
442.7000 KRW |
442.5000 KRW |
| 2023-11-03 |
431.9622 KRW |
3,265,255.7986 ADA |
429.1000 KRW |
423.0000 KRW |
440.4000 KRW |
439.3000 KRW |
| 2023-11-02 |
431.7792 KRW |
10,115,928.8882 ADA |
417.7000 KRW |
406.4000 KRW |
447.4000 KRW |
436.1000 KRW |
| 2023-11-01 |
409.7275 KRW |
5,939,781.9936 ADA |
393.0000 KRW |
392.3000 KRW |
418.2000 KRW |
416.1000 KRW |
| 2023-10-31 |
394.5129 KRW |
4,693,487.7457 ADA |
396.2000 KRW |
387.4000 KRW |
398.6000 KRW |
396.0000 KRW |
| 2023-10-30 |
406.4236 KRW |
998,399.3416 ADA |
408.3000 KRW |
401.5000 KRW |
409.6000 KRW |
409.6000 KRW |
| 2023-10-29 |
402.3014 KRW |
1,428,271.8318 ADA |
403.3000 KRW |
399.6000 KRW |
404.5000 KRW |
400.5000 KRW |
| 2023-10-28 |
396.2983 KRW |
739,599.8085 ADA |
397.5000 KRW |
394.9000 KRW |
398.8000 KRW |
395.4000 KRW |
| 2023-10-27 |
390.7642 KRW |
1,432,035.6365 ADA |
388.8000 KRW |
385.2000 KRW |
395.0000 KRW |
391.8000 KRW |
| 2023-10-26 |
385.9154 KRW |
2,006,135.5419 ADA |
391.4000 KRW |
381.7000 KRW |
391.9000 KRW |
390.4000 KRW |
| 2023-10-25 |
382.4162 KRW |
2,535,821.9191 ADA |
384.1000 KRW |
375.9000 KRW |
390.2000 KRW |
377.9000 KRW |
| 2023-10-24 |
374.3216 KRW |
3,023,889.5663 ADA |
383.6000 KRW |
368.5000 KRW |
386.0000 KRW |
375.3000 KRW |
| 2023-10-23 |
363.5797 KRW |
4,733,347.8229 ADA |
355.7000 KRW |
354.5000 KRW |
373.1000 KRW |
371.0000 KRW |
| 2023-10-22 |
352.3299 KRW |
1,133,027.2056 ADA |
347.6000 KRW |
346.4000 KRW |
355.6000 KRW |
354.5000 KRW |
| 2023-10-21 |
350.5346 KRW |
1,182,337.1663 ADA |
350.3000 KRW |
348.6000 KRW |
353.4000 KRW |
348.9000 KRW |
| 2023-10-20 |
339.5726 KRW |
546,920.5787 ADA |
338.0000 KRW |
338.0000 KRW |
341.3000 KRW |
340.9000 KRW |
| 2023-10-19 |
333.0773 KRW |
1,359,147.5512 ADA |
332.5000 KRW |
330.8000 KRW |
335.0000 KRW |
334.8000 KRW |
| 2023-10-18 |
333.4650 KRW |
678,050.1959 ADA |
334.9000 KRW |
330.8000 KRW |
335.7000 KRW |
332.1000 KRW |
| 2023-10-17 |
336.4268 KRW |
1,416,761.9240 ADA |
337.2000 KRW |
335.3000 KRW |
338.0000 KRW |
335.7000 KRW |
| 2023-10-16 |
341.4755 KRW |
806,477.1257 ADA |
342.7000 KRW |
339.7000 KRW |
343.4000 KRW |
341.4000 KRW |
| 2023-10-15 |
337.2705 KRW |
410,324.5237 ADA |
335.9000 KRW |
335.6000 KRW |
338.9000 KRW |
337.1000 KRW |
| 2023-10-14 |
338.7485 KRW |
452,640.8392 ADA |
339.1000 KRW |
336.8000 KRW |
340.2000 KRW |
337.3000 KRW |
| 2023-10-13 |
339.2827 KRW |
641,932.2818 ADA |
339.1000 KRW |
337.9000 KRW |
342.2000 KRW |
338.2000 KRW |
| 2023-10-12 |
334.0747 KRW |
663,738.2436 ADA |
334.5000 KRW |
332.2000 KRW |
338.0000 KRW |
337.4000 KRW |
| 2023-10-11 |
336.7241 KRW |
339,951.3619 ADA |
338.7000 KRW |
335.2000 KRW |
338.8000 KRW |
338.2000 KRW |
| 2023-10-10 |
338.6646 KRW |
238,268.7342 ADA |
339.6000 KRW |
337.0000 KRW |
340.6000 KRW |
339.8000 KRW |