Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-01 |
385.6853 KRW |
1,012,856.7796 ADA |
387.2000 KRW |
381.9000 KRW |
389.4000 KRW |
388.0000 KRW |
| 2023-06-30 |
377.3428 KRW |
1,635,999.9370 ADA |
370.0000 KRW |
366.2000 KRW |
385.2000 KRW |
383.0000 KRW |
| 2023-06-29 |
365.8408 KRW |
614,228.2597 ADA |
365.1000 KRW |
363.6000 KRW |
367.6000 KRW |
367.0000 KRW |
| 2023-06-28 |
358.2160 KRW |
1,311,418.7519 ADA |
364.6000 KRW |
350.4000 KRW |
365.8000 KRW |
357.6000 KRW |
| 2023-06-27 |
375.8032 KRW |
834,997.2350 ADA |
374.8000 KRW |
369.5000 KRW |
381.9000 KRW |
378.7000 KRW |
| 2023-06-26 |
372.0867 KRW |
1,159,625.6558 ADA |
380.7000 KRW |
368.3000 KRW |
383.3000 KRW |
371.6000 KRW |
| 2023-06-25 |
388.1299 KRW |
549,761.4594 ADA |
388.6000 KRW |
386.0000 KRW |
390.6000 KRW |
386.0000 KRW |
| 2023-06-24 |
384.8696 KRW |
1,038,725.7226 ADA |
389.8000 KRW |
380.4000 KRW |
391.3000 KRW |
384.9000 KRW |
| 2023-06-23 |
393.8775 KRW |
1,777,674.8363 ADA |
385.4000 KRW |
385.4000 KRW |
398.8000 KRW |
391.2000 KRW |
| 2023-06-22 |
381.8541 KRW |
603,611.4455 ADA |
378.8000 KRW |
378.3000 KRW |
386.1000 KRW |
379.1000 KRW |
| 2023-06-21 |
371.8444 KRW |
1,459,746.6586 ADA |
369.2000 KRW |
367.2000 KRW |
376.7000 KRW |
375.3000 KRW |
| 2023-06-20 |
345.9373 KRW |
1,079,531.9475 ADA |
335.7000 KRW |
335.1000 KRW |
351.0000 KRW |
350.5000 KRW |
| 2023-06-19 |
341.4854 KRW |
1,094,887.5246 ADA |
338.6000 KRW |
337.4000 KRW |
345.0000 KRW |
343.5000 KRW |
| 2023-06-18 |
343.9221 KRW |
869,136.3018 ADA |
349.0000 KRW |
339.3000 KRW |
352.3000 KRW |
341.2000 KRW |
| 2023-06-17 |
349.8471 KRW |
219,565.9393 ADA |
348.2000 KRW |
346.8000 KRW |
352.7000 KRW |
349.8000 KRW |
| 2023-06-16 |
343.5995 KRW |
982,366.9943 ADA |
339.3000 KRW |
337.1000 KRW |
349.7000 KRW |
344.6000 KRW |
| 2023-06-15 |
338.3121 KRW |
1,264,785.7674 ADA |
340.0000 KRW |
330.0000 KRW |
346.0000 KRW |
342.0000 KRW |
| 2023-06-14 |
347.4163 KRW |
1,588,875.0844 ADA |
357.9000 KRW |
338.0000 KRW |
359.0000 KRW |
343.1000 KRW |
| 2023-06-13 |
357.3664 KRW |
844,780.9180 ADA |
357.5000 KRW |
352.9000 KRW |
360.8000 KRW |
359.0000 KRW |
| 2023-06-12 |
362.7715 KRW |
932,383.7012 ADA |
367.9000 KRW |
359.6000 KRW |
368.2000 KRW |
361.9000 KRW |
| 2023-06-11 |
358.7070 KRW |
2,095,782.0026 ADA |
354.6000 KRW |
350.4000 KRW |
369.3000 KRW |
360.3000 KRW |
| 2023-06-10 |
354.4823 KRW |
3,754,729.7557 ADA |
339.7000 KRW |
335.0000 KRW |
373.5000 KRW |
367.3000 KRW |
| 2023-06-09 |
398.7200 KRW |
3,192,882.9162 ADA |
415.7000 KRW |
386.3000 KRW |
415.7000 KRW |
387.0000 KRW |
| 2023-06-08 |
427.0810 KRW |
946,114.4191 ADA |
435.9000 KRW |
422.4000 KRW |
436.2000 KRW |
426.2000 KRW |
| 2023-06-07 |
430.1413 KRW |
2,239,828.5613 ADA |
435.0000 KRW |
422.8000 KRW |
438.5000 KRW |
427.2000 KRW |
| 2023-06-06 |
465.8572 KRW |
1,160,364.0482 ADA |
463.8000 KRW |
460.8000 KRW |
470.3000 KRW |
465.9000 KRW |
| 2023-06-05 |
474.1499 KRW |
2,691,012.8620 ADA |
493.7000 KRW |
462.4000 KRW |
493.7000 KRW |
468.1000 KRW |
| 2023-06-04 |
501.6503 KRW |
361,588.2676 ADA |
503.0000 KRW |
499.7000 KRW |
503.4000 KRW |
501.5000 KRW |
| 2023-06-03 |
497.4920 KRW |
157,256.2316 ADA |
497.5000 KRW |
495.0000 KRW |
499.3000 KRW |
498.2000 KRW |
| 2023-06-02 |
500.0963 KRW |
457,174.1017 ADA |
497.1000 KRW |
496.4000 KRW |
502.3000 KRW |
501.1000 KRW |
| 2023-06-01 |
488.3841 KRW |
568,662.5547 ADA |
487.7000 KRW |
486.0000 KRW |
490.4000 KRW |
487.0000 KRW |
| 2023-05-31 |
500.8739 KRW |
307,142.7425 ADA |
500.4000 KRW |
497.0000 KRW |
504.2000 KRW |
500.8000 KRW |
| 2023-05-30 |
502.9107 KRW |
378,322.0670 ADA |
501.8000 KRW |
501.3000 KRW |
505.2000 KRW |
503.2000 KRW |
| 2023-05-29 |
504.7510 KRW |
930,307.0713 ADA |
504.4000 KRW |
501.9000 KRW |
509.4000 KRW |
505.0000 KRW |
| 2023-05-28 |
506.6922 KRW |
552,653.3374 ADA |
502.6000 KRW |
500.4000 KRW |
510.4000 KRW |
509.4000 KRW |
| 2023-05-27 |
486.8331 KRW |
227,793.5466 ADA |
486.2000 KRW |
484.5000 KRW |
489.7000 KRW |
488.9000 KRW |
| 2023-05-26 |
486.0061 KRW |
568,156.2857 ADA |
483.8000 KRW |
480.9000 KRW |
490.7000 KRW |
485.5000 KRW |
| 2023-05-25 |
479.8366 KRW |
410,785.8447 ADA |
481.2000 KRW |
477.5000 KRW |
483.5000 KRW |
481.0000 KRW |
| 2023-05-24 |
487.7355 KRW |
300,152.3075 ADA |
486.6000 KRW |
484.6000 KRW |
490.9000 KRW |
490.3000 KRW |
| 2023-05-23 |
494.9793 KRW |
211,234.3464 ADA |
495.3000 KRW |
493.4000 KRW |
497.6000 KRW |
493.8000 KRW |
| 2023-05-22 |
493.8540 KRW |
227,280.3271 ADA |
491.7000 KRW |
490.4000 KRW |
496.3000 KRW |
492.5000 KRW |
| 2023-05-21 |
485.4404 KRW |
412,925.6792 ADA |
488.3000 KRW |
482.1000 KRW |
489.4000 KRW |
485.8000 KRW |
| 2023-05-20 |
491.4723 KRW |
260,541.7724 ADA |
491.9000 KRW |
489.7000 KRW |
493.3000 KRW |
492.2000 KRW |
| 2023-05-19 |
496.2919 KRW |
367,978.2769 ADA |
496.4000 KRW |
493.2000 KRW |
500.3000 KRW |
495.4000 KRW |
| 2023-05-18 |
501.5797 KRW |
627,542.1373 ADA |
505.3000 KRW |
495.4000 KRW |
506.7000 KRW |
503.4000 KRW |
| 2023-05-17 |
503.9586 KRW |
810,480.9812 ADA |
496.5000 KRW |
494.4000 KRW |
510.4000 KRW |
503.6000 KRW |
| 2023-05-16 |
494.0817 KRW |
446,094.3112 ADA |
494.3000 KRW |
492.0000 KRW |
496.0000 KRW |
495.5000 KRW |
| 2023-05-15 |
497.7742 KRW |
424,736.1543 ADA |
499.2000 KRW |
495.6000 KRW |
501.0000 KRW |
496.9000 KRW |
| 2023-05-14 |
501.7289 KRW |
455,708.2013 ADA |
500.4000 KRW |
498.2000 KRW |
504.0000 KRW |
500.3000 KRW |
| 2023-05-13 |
494.3014 KRW |
173,383.5934 ADA |
492.1000 KRW |
491.9000 KRW |
496.4000 KRW |
496.3000 KRW |