Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-09 |
343.2242 KRW |
446,328.8119 ADA |
342.1000 KRW |
340.0000 KRW |
345.9000 KRW |
343.2000 KRW |
| 2023-10-08 |
348.9930 KRW |
181,603.3670 ADA |
350.2000 KRW |
348.0000 KRW |
350.4000 KRW |
348.5000 KRW |
| 2023-10-07 |
350.1872 KRW |
538,060.5727 ADA |
350.4000 KRW |
348.2000 KRW |
352.4000 KRW |
350.8000 KRW |
| 2023-10-06 |
358.8456 KRW |
271,403.5596 ADA |
357.1000 KRW |
356.9000 KRW |
360.4000 KRW |
357.9000 KRW |
| 2023-10-05 |
354.8601 KRW |
475,650.4980 ADA |
355.9000 KRW |
352.2000 KRW |
357.7000 KRW |
353.1000 KRW |
| 2023-10-04 |
349.7602 KRW |
346,480.7654 ADA |
347.9000 KRW |
347.1000 KRW |
352.2000 KRW |
350.8000 KRW |
| 2023-10-03 |
353.6784 KRW |
358,981.0327 ADA |
357.2000 KRW |
349.6000 KRW |
358.2000 KRW |
354.2000 KRW |
| 2023-10-02 |
355.3878 KRW |
626,061.7726 ADA |
361.1000 KRW |
350.2000 KRW |
361.6000 KRW |
351.9000 KRW |
| 2023-10-01 |
356.1437 KRW |
564,123.7072 ADA |
352.5000 KRW |
350.5000 KRW |
361.0000 KRW |
359.3000 KRW |
| 2023-09-30 |
344.1858 KRW |
236,486.3083 ADA |
340.9000 KRW |
340.7000 KRW |
345.5000 KRW |
344.5000 KRW |
| 2023-09-29 |
339.8534 KRW |
540,983.1015 ADA |
345.3000 KRW |
335.8000 KRW |
345.8000 KRW |
336.1000 KRW |
| 2023-09-28 |
338.1166 KRW |
469,453.7848 ADA |
337.3000 KRW |
335.0000 KRW |
340.0000 KRW |
337.6000 KRW |
| 2023-09-27 |
333.6270 KRW |
161,363.5015 ADA |
332.0000 KRW |
331.7000 KRW |
334.7000 KRW |
334.0000 KRW |
| 2023-09-26 |
331.7773 KRW |
157,877.1213 ADA |
333.0000 KRW |
330.6000 KRW |
333.2000 KRW |
332.7000 KRW |
| 2023-09-25 |
331.1487 KRW |
138,879.1378 ADA |
330.1000 KRW |
329.9000 KRW |
332.0000 KRW |
331.3000 KRW |
| 2023-09-24 |
329.9927 KRW |
440,835.9418 ADA |
331.5000 KRW |
327.9000 KRW |
332.0000 KRW |
328.1000 KRW |
| 2023-09-23 |
331.6819 KRW |
159,682.8603 ADA |
331.5000 KRW |
330.9000 KRW |
333.2000 KRW |
332.9000 KRW |
| 2023-09-22 |
330.1117 KRW |
1,146,800.6275 ADA |
331.1000 KRW |
328.4000 KRW |
331.6000 KRW |
330.9000 KRW |
| 2023-09-21 |
334.0050 KRW |
401,376.5600 ADA |
335.6000 KRW |
331.8000 KRW |
336.9000 KRW |
332.1000 KRW |
| 2023-09-20 |
339.5468 KRW |
406,076.2974 ADA |
341.5000 KRW |
336.5000 KRW |
343.9000 KRW |
338.7000 KRW |
| 2023-09-19 |
342.6531 KRW |
314,110.6232 ADA |
342.8000 KRW |
341.4000 KRW |
344.4000 KRW |
342.2000 KRW |
| 2023-09-18 |
339.4310 KRW |
343,208.7902 ADA |
341.5000 KRW |
337.2000 KRW |
342.8000 KRW |
337.9000 KRW |
| 2023-09-17 |
333.8613 KRW |
235,919.0958 ADA |
337.1000 KRW |
332.5000 KRW |
337.3000 KRW |
333.4000 KRW |
| 2023-09-16 |
337.8713 KRW |
312,891.7975 ADA |
337.4000 KRW |
336.3000 KRW |
338.9000 KRW |
338.4000 KRW |
| 2023-09-15 |
335.0540 KRW |
996,479.5459 ADA |
334.7000 KRW |
332.0000 KRW |
339.9000 KRW |
337.6000 KRW |
| 2023-09-14 |
339.5303 KRW |
298,804.9604 ADA |
339.6000 KRW |
337.9000 KRW |
341.0000 KRW |
339.5000 KRW |
| 2023-09-13 |
336.6632 KRW |
252,893.5703 ADA |
337.4000 KRW |
334.3000 KRW |
338.1000 KRW |
336.0000 KRW |
| 2023-09-12 |
335.6238 KRW |
354,368.5132 ADA |
337.1000 KRW |
332.6000 KRW |
339.5000 KRW |
332.6000 KRW |
| 2023-09-11 |
328.2795 KRW |
882,081.4595 ADA |
331.5000 KRW |
323.7000 KRW |
332.0000 KRW |
328.8000 KRW |
| 2023-09-10 |
337.5716 KRW |
474,181.3383 ADA |
338.4000 KRW |
334.0000 KRW |
340.5000 KRW |
339.4000 KRW |
| 2023-09-09 |
345.0629 KRW |
377,326.0173 ADA |
345.7000 KRW |
344.6000 KRW |
346.1000 KRW |
344.8000 KRW |
| 2023-09-08 |
344.9319 KRW |
548,260.3557 ADA |
346.8000 KRW |
344.1000 KRW |
347.0000 KRW |
346.4000 KRW |
| 2023-09-07 |
348.9199 KRW |
320,985.7414 ADA |
345.9000 KRW |
345.2000 KRW |
351.9000 KRW |
349.5000 KRW |
| 2023-09-06 |
348.9691 KRW |
188,281.1822 ADA |
347.3000 KRW |
344.3000 KRW |
353.5000 KRW |
349.9000 KRW |
| 2023-09-05 |
349.1639 KRW |
320,058.3372 ADA |
348.8000 KRW |
347.9000 KRW |
351.6000 KRW |
349.4000 KRW |
| 2023-09-04 |
345.8282 KRW |
560,550.0681 ADA |
347.0000 KRW |
344.0000 KRW |
348.1000 KRW |
346.9000 KRW |
| 2023-09-03 |
345.5458 KRW |
85,069.6058 ADA |
344.6000 KRW |
344.4000 KRW |
347.3000 KRW |
347.0000 KRW |
| 2023-09-02 |
347.1388 KRW |
412,662.2060 ADA |
347.5000 KRW |
345.1000 KRW |
349.3000 KRW |
347.3000 KRW |
| 2023-09-01 |
348.0052 KRW |
597,041.5836 ADA |
349.2000 KRW |
346.0000 KRW |
351.5000 KRW |
350.0000 KRW |
| 2023-08-31 |
349.3631 KRW |
1,057,993.7265 ADA |
357.0000 KRW |
343.9000 KRW |
357.3000 KRW |
349.2000 KRW |
| 2023-08-30 |
357.1961 KRW |
813,532.0521 ADA |
354.7000 KRW |
352.9000 KRW |
361.8000 KRW |
360.6000 KRW |
| 2023-08-29 |
371.7610 KRW |
1,244,296.9691 ADA |
375.0000 KRW |
366.7000 KRW |
377.7000 KRW |
367.2000 KRW |
| 2023-08-28 |
359.9853 KRW |
486,441.9879 ADA |
358.2000 KRW |
356.4000 KRW |
361.7000 KRW |
361.4000 KRW |
| 2023-08-27 |
356.2822 KRW |
398,752.1157 ADA |
358.8000 KRW |
354.6000 KRW |
359.3000 KRW |
356.9000 KRW |
| 2023-08-26 |
354.1178 KRW |
177,980.9591 ADA |
353.5000 KRW |
352.8000 KRW |
355.1000 KRW |
354.5000 KRW |
| 2023-08-25 |
354.0107 KRW |
315,275.5061 ADA |
353.9000 KRW |
352.6000 KRW |
356.9000 KRW |
354.6000 KRW |
| 2023-08-24 |
359.5121 KRW |
352,046.1834 ADA |
356.5000 KRW |
355.4000 KRW |
362.8000 KRW |
361.1000 KRW |
| 2023-08-23 |
361.5120 KRW |
717,426.5176 ADA |
356.7000 KRW |
356.0000 KRW |
365.2000 KRW |
362.9000 KRW |
| 2023-08-22 |
348.7179 KRW |
866,490.2389 ADA |
351.4000 KRW |
344.5000 KRW |
352.5000 KRW |
350.4000 KRW |
| 2023-08-21 |
360.3830 KRW |
544,762.1686 ADA |
364.3000 KRW |
356.1000 KRW |
364.3000 KRW |
360.6000 KRW |