Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-12 |
490.9276 KRW |
886,279.0291 ADA |
489.6000 KRW |
481.3000 KRW |
503.1000 KRW |
500.4000 KRW |
| 2023-05-11 |
479.6803 KRW |
1,157,715.9350 ADA |
477.3000 KRW |
473.0000 KRW |
486.1000 KRW |
485.0000 KRW |
| 2023-05-10 |
493.2901 KRW |
1,626,456.5270 ADA |
493.6000 KRW |
488.0000 KRW |
499.9000 KRW |
496.7000 KRW |
| 2023-05-09 |
488.1784 KRW |
487,508.9188 ADA |
490.1000 KRW |
485.6000 KRW |
492.2000 KRW |
487.9000 KRW |
| 2023-05-08 |
489.2074 KRW |
1,297,380.0428 ADA |
500.8000 KRW |
481.5000 KRW |
503.4000 KRW |
491.9000 KRW |
| 2023-05-07 |
506.7078 KRW |
296,333.6710 ADA |
509.4000 KRW |
504.3000 KRW |
509.6000 KRW |
506.9000 KRW |
| 2023-05-06 |
506.6338 KRW |
752,330.7094 ADA |
504.5000 KRW |
502.5000 KRW |
510.5000 KRW |
508.1000 KRW |
| 2023-05-05 |
523.3394 KRW |
811,922.0299 ADA |
521.2000 KRW |
519.7000 KRW |
526.9000 KRW |
522.3000 KRW |
| 2023-05-04 |
519.2180 KRW |
314,918.1865 ADA |
520.9000 KRW |
515.8000 KRW |
522.6000 KRW |
518.1000 KRW |
| 2023-05-03 |
517.3279 KRW |
1,217,474.6879 ADA |
509.7000 KRW |
508.6000 KRW |
529.2000 KRW |
528.5000 KRW |
| 2023-05-02 |
524.4542 KRW |
516,405.3815 ADA |
519.7000 KRW |
519.0000 KRW |
528.8000 KRW |
524.1000 KRW |
| 2023-05-01 |
517.5464 KRW |
1,083,355.8761 ADA |
520.8000 KRW |
512.6000 KRW |
522.1000 KRW |
520.1000 KRW |
| 2023-04-30 |
540.7651 KRW |
1,157,488.1775 ADA |
536.7000 KRW |
529.3000 KRW |
552.7000 KRW |
533.9000 KRW |
| 2023-04-29 |
537.6381 KRW |
398,242.8962 ADA |
541.5000 KRW |
533.2000 KRW |
542.2000 KRW |
536.0000 KRW |
| 2023-04-28 |
538.8092 KRW |
362,864.5710 ADA |
534.8000 KRW |
534.0000 KRW |
542.0000 KRW |
540.0000 KRW |
| 2023-04-27 |
549.5759 KRW |
1,761,196.6515 ADA |
548.4000 KRW |
540.4000 KRW |
556.5000 KRW |
546.7000 KRW |
| 2023-04-26 |
530.1322 KRW |
3,014,499.4055 ADA |
549.1000 KRW |
511.0000 KRW |
555.0000 KRW |
536.8000 KRW |
| 2023-04-25 |
519.2164 KRW |
1,239,327.9669 ADA |
506.5000 KRW |
505.1000 KRW |
528.7000 KRW |
528.7000 KRW |
| 2023-04-24 |
513.5557 KRW |
1,029,613.0653 ADA |
520.4000 KRW |
508.9000 KRW |
520.6000 KRW |
513.8000 KRW |
| 2023-04-23 |
513.4553 KRW |
1,003,750.3382 ADA |
516.0000 KRW |
507.2000 KRW |
520.5000 KRW |
519.7000 KRW |
| 2023-04-22 |
529.6531 KRW |
897,764.4851 ADA |
530.1000 KRW |
524.2000 KRW |
533.1000 KRW |
530.1000 KRW |
| 2023-04-21 |
513.5526 KRW |
2,749,404.3772 ADA |
530.2000 KRW |
503.7000 KRW |
532.6000 KRW |
507.1000 KRW |
| 2023-04-20 |
534.1523 KRW |
2,319,319.5410 ADA |
549.0000 KRW |
526.7000 KRW |
549.0000 KRW |
533.6000 KRW |
| 2023-04-19 |
554.9119 KRW |
1,683,788.9999 ADA |
562.1000 KRW |
545.4000 KRW |
563.1000 KRW |
551.4000 KRW |
| 2023-04-18 |
577.4076 KRW |
699,169.7790 ADA |
580.1000 KRW |
572.6000 KRW |
580.3000 KRW |
578.5000 KRW |
| 2023-04-17 |
572.4497 KRW |
884,765.4632 ADA |
573.9000 KRW |
568.2000 KRW |
576.3000 KRW |
573.5000 KRW |
| 2023-04-16 |
588.3486 KRW |
847,696.6691 ADA |
585.8000 KRW |
584.0000 KRW |
593.0000 KRW |
591.1000 KRW |
| 2023-04-15 |
595.6989 KRW |
1,633,506.2488 ADA |
601.5000 KRW |
587.6000 KRW |
602.5000 KRW |
597.0000 KRW |
| 2023-04-14 |
567.1529 KRW |
2,711,635.9697 ADA |
561.5000 KRW |
557.0000 KRW |
578.7000 KRW |
572.2000 KRW |
| 2023-04-13 |
552.9730 KRW |
3,443,709.4955 ADA |
544.3000 KRW |
540.3000 KRW |
563.9000 KRW |
558.8000 KRW |
| 2023-04-12 |
534.1836 KRW |
1,284,693.8901 ADA |
534.1000 KRW |
529.2000 KRW |
538.2000 KRW |
533.4000 KRW |
| 2023-04-11 |
531.9659 KRW |
1,001,195.2015 ADA |
535.8000 KRW |
526.8000 KRW |
538.3000 KRW |
531.3000 KRW |
| 2023-04-10 |
516.1078 KRW |
1,442,844.1895 ADA |
512.2000 KRW |
510.5000 KRW |
522.5000 KRW |
521.7000 KRW |
| 2023-04-09 |
514.8114 KRW |
964,627.0107 ADA |
514.5000 KRW |
511.9000 KRW |
517.9000 KRW |
513.5000 KRW |
| 2023-04-08 |
510.2012 KRW |
969,727.5396 ADA |
513.4000 KRW |
507.0000 KRW |
515.0000 KRW |
511.7000 KRW |
| 2023-04-07 |
506.4634 KRW |
545,078.3587 ADA |
507.5000 KRW |
503.3000 KRW |
509.4000 KRW |
508.2000 KRW |
| 2023-04-06 |
507.3430 KRW |
797,456.2873 ADA |
504.5000 KRW |
504.3000 KRW |
510.9000 KRW |
507.3000 KRW |
| 2023-04-05 |
518.2445 KRW |
1,192,568.2403 ADA |
517.9000 KRW |
515.0000 KRW |
522.2000 KRW |
517.7000 KRW |
| 2023-04-04 |
516.3879 KRW |
628,201.5536 ADA |
518.5000 KRW |
513.5000 KRW |
520.0000 KRW |
514.6000 KRW |
| 2023-04-03 |
512.0051 KRW |
3,779,508.8138 ADA |
514.7000 KRW |
502.0000 KRW |
524.4000 KRW |
514.8000 KRW |
| 2023-04-02 |
502.9486 KRW |
865,138.0144 ADA |
506.6000 KRW |
499.0000 KRW |
507.3000 KRW |
505.1000 KRW |
| 2023-04-01 |
519.8617 KRW |
918,770.7678 ADA |
516.6000 KRW |
515.7000 KRW |
523.4000 KRW |
520.5000 KRW |
| 2023-03-31 |
532.4128 KRW |
2,720,125.6648 ADA |
531.9000 KRW |
525.6000 KRW |
538.6000 KRW |
526.8000 KRW |
| 2023-03-30 |
496.3910 KRW |
1,137,618.8130 ADA |
498.8000 KRW |
490.9000 KRW |
501.6000 KRW |
499.7000 KRW |
| 2023-03-29 |
506.0691 KRW |
2,130,770.5565 ADA |
501.6000 KRW |
499.3000 KRW |
512.3000 KRW |
505.5000 KRW |
| 2023-03-28 |
478.6418 KRW |
2,077,377.6228 ADA |
472.8000 KRW |
468.8000 KRW |
488.2000 KRW |
488.0000 KRW |
| 2023-03-27 |
455.6454 KRW |
1,967,198.2648 ADA |
459.9000 KRW |
450.5000 KRW |
460.5000 KRW |
459.4000 KRW |
| 2023-03-26 |
472.4487 KRW |
832,547.6844 ADA |
474.3000 KRW |
468.3000 KRW |
475.4000 KRW |
474.4000 KRW |
| 2023-03-25 |
472.7152 KRW |
1,305,500.0664 ADA |
477.3000 KRW |
468.2000 KRW |
480.1000 KRW |
470.1000 KRW |
| 2023-03-24 |
482.3557 KRW |
2,187,187.1845 ADA |
478.7000 KRW |
477.1000 KRW |
489.3000 KRW |
480.3000 KRW |