Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-20 |
371.3652 KRW |
473,585.3267 ADA |
367.3000 KRW |
366.8000 KRW |
375.0000 KRW |
371.4000 KRW |
| 2023-08-19 |
370.0061 KRW |
301,362.0907 ADA |
368.8000 KRW |
368.0000 KRW |
372.7000 KRW |
369.8000 KRW |
| 2023-08-18 |
360.3719 KRW |
747,860.1768 ADA |
360.9000 KRW |
355.4000 KRW |
365.0000 KRW |
363.6000 KRW |
| 2023-08-17 |
352.0027 KRW |
5,475,592.3450 ADA |
369.5000 KRW |
340.8000 KRW |
371.9000 KRW |
351.1000 KRW |
| 2023-08-16 |
369.8542 KRW |
1,696,039.8558 ADA |
372.5000 KRW |
362.8000 KRW |
374.5000 KRW |
372.7000 KRW |
| 2023-08-15 |
381.2023 KRW |
1,171,700.8816 ADA |
388.4000 KRW |
374.5000 KRW |
388.6000 KRW |
381.0000 KRW |
| 2023-08-14 |
388.4072 KRW |
536,204.2211 ADA |
388.9000 KRW |
385.4000 KRW |
390.5000 KRW |
388.2000 KRW |
| 2023-08-13 |
386.5202 KRW |
635,083.5728 ADA |
389.1000 KRW |
383.9000 KRW |
391.2000 KRW |
386.5000 KRW |
| 2023-08-12 |
389.5424 KRW |
501,709.0641 ADA |
392.2000 KRW |
388.0000 KRW |
392.3000 KRW |
389.8000 KRW |
| 2023-08-11 |
391.4840 KRW |
278,114.1557 ADA |
394.6000 KRW |
390.4000 KRW |
394.6000 KRW |
391.0000 KRW |
| 2023-08-10 |
394.6448 KRW |
307,701.0286 ADA |
396.1000 KRW |
393.7000 KRW |
396.1000 KRW |
394.1000 KRW |
| 2023-08-09 |
397.9295 KRW |
676,352.9721 ADA |
395.3000 KRW |
394.2000 KRW |
400.6000 KRW |
399.1000 KRW |
| 2023-08-08 |
396.7594 KRW |
1,617,638.6102 ADA |
390.7000 KRW |
390.2000 KRW |
399.3000 KRW |
393.5000 KRW |
| 2023-08-07 |
381.0810 KRW |
1,501,083.1223 ADA |
386.8000 KRW |
376.7000 KRW |
386.8000 KRW |
383.7000 KRW |
| 2023-08-06 |
387.9303 KRW |
234,539.9762 ADA |
387.6000 KRW |
386.0000 KRW |
390.1000 KRW |
387.7000 KRW |
| 2023-08-05 |
386.8639 KRW |
690,388.5831 ADA |
387.1000 KRW |
384.7000 KRW |
389.0000 KRW |
388.5000 KRW |
| 2023-08-04 |
388.8248 KRW |
537,508.7325 ADA |
391.1000 KRW |
385.5000 KRW |
392.0000 KRW |
388.2000 KRW |
| 2023-08-03 |
386.6095 KRW |
1,334,863.1762 ADA |
391.9000 KRW |
382.4000 KRW |
392.1000 KRW |
385.5000 KRW |
| 2023-08-02 |
396.1721 KRW |
1,011,375.2592 ADA |
398.3000 KRW |
392.9000 KRW |
399.2000 KRW |
393.6000 KRW |
| 2023-08-01 |
398.9971 KRW |
728,880.0937 ADA |
396.3000 KRW |
393.0000 KRW |
403.4000 KRW |
403.2000 KRW |
| 2023-07-31 |
401.5733 KRW |
685,664.8747 ADA |
404.8000 KRW |
398.2000 KRW |
405.6000 KRW |
399.2000 KRW |
| 2023-07-30 |
403.5897 KRW |
750,739.1611 ADA |
408.5000 KRW |
398.0000 KRW |
408.8000 KRW |
403.2000 KRW |
| 2023-07-29 |
403.3308 KRW |
242,702.0682 ADA |
402.0000 KRW |
401.9000 KRW |
405.6000 KRW |
403.5000 KRW |
| 2023-07-28 |
401.9441 KRW |
436,522.2961 ADA |
404.2000 KRW |
400.5000 KRW |
404.2000 KRW |
401.2000 KRW |
| 2023-07-27 |
399.6019 KRW |
553,523.3399 ADA |
399.9000 KRW |
397.0000 KRW |
401.3000 KRW |
399.4000 KRW |
| 2023-07-26 |
397.0392 KRW |
1,417,351.1878 ADA |
394.4000 KRW |
392.5000 KRW |
400.4000 KRW |
396.2000 KRW |
| 2023-07-25 |
394.4790 KRW |
743,358.8003 ADA |
394.6000 KRW |
391.1000 KRW |
396.9000 KRW |
394.7000 KRW |
| 2023-07-24 |
394.8139 KRW |
1,841,434.1424 ADA |
395.0000 KRW |
391.4000 KRW |
398.6000 KRW |
397.2000 KRW |
| 2023-07-23 |
410.4207 KRW |
901,251.0741 ADA |
407.9000 KRW |
407.0000 KRW |
412.6000 KRW |
410.7000 KRW |
| 2023-07-22 |
404.3134 KRW |
1,113,935.9578 ADA |
404.5000 KRW |
399.3000 KRW |
407.3000 KRW |
402.5000 KRW |
| 2023-07-21 |
406.8828 KRW |
913,470.5665 ADA |
408.5000 KRW |
405.0000 KRW |
410.8000 KRW |
407.2000 KRW |
| 2023-07-20 |
409.7744 KRW |
2,339,234.8244 ADA |
411.3000 KRW |
405.4000 KRW |
413.5000 KRW |
409.6000 KRW |
| 2023-07-19 |
409.6714 KRW |
9,186,342.5474 ADA |
400.1000 KRW |
398.1000 KRW |
417.5000 KRW |
415.8000 KRW |
| 2023-07-18 |
390.9286 KRW |
1,518,992.1253 ADA |
391.5000 KRW |
387.1000 KRW |
394.6000 KRW |
393.4000 KRW |
| 2023-07-17 |
399.9101 KRW |
1,397,502.2886 ADA |
404.0000 KRW |
394.6000 KRW |
405.4000 KRW |
400.5000 KRW |
| 2023-07-16 |
410.0520 KRW |
2,368,052.2165 ADA |
414.4000 KRW |
402.7000 KRW |
414.9000 KRW |
405.4000 KRW |
| 2023-07-15 |
421.5535 KRW |
775,479.6982 ADA |
422.4000 KRW |
417.0000 KRW |
426.4000 KRW |
418.5000 KRW |
| 2023-07-14 |
424.4261 KRW |
3,891,847.3157 ADA |
445.8000 KRW |
410.6000 KRW |
446.6000 KRW |
424.6000 KRW |
| 2023-07-13 |
425.4014 KRW |
25,737,383.1351 ADA |
375.1000 KRW |
374.2000 KRW |
474.4000 KRW |
439.9000 KRW |
| 2023-07-12 |
377.8268 KRW |
692,987.7278 ADA |
382.0000 KRW |
373.7000 KRW |
382.6000 KRW |
377.7000 KRW |
| 2023-07-11 |
381.2874 KRW |
950,181.0168 ADA |
383.0000 KRW |
379.0000 KRW |
383.7000 KRW |
383.5000 KRW |
| 2023-07-10 |
380.3347 KRW |
399,490.1410 ADA |
378.6000 KRW |
377.8000 KRW |
384.3000 KRW |
380.0000 KRW |
| 2023-07-09 |
376.6459 KRW |
378,820.7206 ADA |
380.6000 KRW |
374.3000 KRW |
380.6000 KRW |
376.1000 KRW |
| 2023-07-08 |
383.9440 KRW |
475,452.6582 ADA |
379.9000 KRW |
379.8000 KRW |
387.5000 KRW |
383.4000 KRW |
| 2023-07-07 |
376.0288 KRW |
182,902.9349 ADA |
377.1000 KRW |
372.9000 KRW |
377.9000 KRW |
377.8000 KRW |
| 2023-07-06 |
376.4637 KRW |
705,810.7446 ADA |
371.4000 KRW |
369.7000 KRW |
382.3000 KRW |
375.4000 KRW |
| 2023-07-05 |
375.2752 KRW |
968,744.3887 ADA |
377.3000 KRW |
370.0000 KRW |
377.8000 KRW |
376.4000 KRW |
| 2023-07-04 |
387.3130 KRW |
794,575.1362 ADA |
388.7000 KRW |
382.8000 KRW |
392.0000 KRW |
388.2000 KRW |
| 2023-07-03 |
390.5683 KRW |
1,233,240.4841 ADA |
388.5000 KRW |
385.0000 KRW |
394.5000 KRW |
391.0000 KRW |
| 2023-07-02 |
385.0265 KRW |
967,046.2549 ADA |
386.8000 KRW |
380.7000 KRW |
389.1000 KRW |
386.7000 KRW |