Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-23 |
492.9840 KRW |
3,705,029.8506 ADA |
495.8000 KRW |
483.9000 KRW |
503.9000 KRW |
489.7000 KRW |
| 2023-03-22 |
489.3404 KRW |
9,721,592.5584 ADA |
499.9000 KRW |
467.2000 KRW |
509.2000 KRW |
478.7000 KRW |
| 2023-03-21 |
484.2724 KRW |
13,526,980.5889 ADA |
463.0000 KRW |
462.0000 KRW |
511.2000 KRW |
490.0000 KRW |
| 2023-03-20 |
448.8268 KRW |
2,896,896.5645 ADA |
454.8000 KRW |
444.1000 KRW |
455.8000 KRW |
446.0000 KRW |
| 2023-03-19 |
460.9002 KRW |
2,173,006.2367 ADA |
457.3000 KRW |
456.0000 KRW |
465.6000 KRW |
463.0000 KRW |
| 2023-03-18 |
454.3038 KRW |
4,109,195.0680 ADA |
464.1000 KRW |
446.6000 KRW |
464.8000 KRW |
447.6000 KRW |
| 2023-03-17 |
454.2498 KRW |
3,306,754.2388 ADA |
443.2000 KRW |
441.3000 KRW |
461.6000 KRW |
460.2000 KRW |
| 2023-03-16 |
431.2828 KRW |
2,475,120.5526 ADA |
434.4000 KRW |
426.5000 KRW |
436.8000 KRW |
431.0000 KRW |
| 2023-03-15 |
433.5533 KRW |
4,183,266.3508 ADA |
442.7000 KRW |
424.6000 KRW |
443.3000 KRW |
433.5000 KRW |
| 2023-03-14 |
459.5798 KRW |
4,559,353.1754 ADA |
476.3000 KRW |
443.3000 KRW |
478.9000 KRW |
451.7000 KRW |
| 2023-03-13 |
454.4181 KRW |
3,064,867.2937 ADA |
454.7000 KRW |
448.1000 KRW |
460.0000 KRW |
454.7000 KRW |
| 2023-03-12 |
423.3832 KRW |
4,159,575.1305 ADA |
406.9000 KRW |
405.2000 KRW |
435.8000 KRW |
434.3000 KRW |
| 2023-03-11 |
412.9345 KRW |
1,366,921.1343 ADA |
415.5000 KRW |
409.2000 KRW |
416.4000 KRW |
412.9000 KRW |
| 2023-03-10 |
422.6846 KRW |
1,439,441.3273 ADA |
420.4000 KRW |
417.5000 KRW |
429.1000 KRW |
429.0000 KRW |
| 2023-03-09 |
417.0066 KRW |
5,697,105.5166 ADA |
427.6000 KRW |
408.8000 KRW |
428.8000 KRW |
416.9000 KRW |
| 2023-03-08 |
427.1464 KRW |
1,820,759.3413 ADA |
424.4000 KRW |
420.3000 KRW |
435.0000 KRW |
426.0000 KRW |
| 2023-03-07 |
435.6786 KRW |
1,604,141.4933 ADA |
432.7000 KRW |
428.7000 KRW |
444.3000 KRW |
437.1000 KRW |
| 2023-03-06 |
442.0413 KRW |
1,071,721.6449 ADA |
444.4000 KRW |
438.4000 KRW |
448.6000 KRW |
439.9000 KRW |
| 2023-03-05 |
450.9508 KRW |
472,332.4861 ADA |
452.4000 KRW |
448.1000 KRW |
453.3000 KRW |
450.5000 KRW |
| 2023-03-04 |
448.8081 KRW |
534,184.8703 ADA |
453.8000 KRW |
443.6000 KRW |
453.9000 KRW |
447.3000 KRW |
| 2023-03-03 |
451.3954 KRW |
459,922.9521 ADA |
451.3000 KRW |
448.0000 KRW |
455.9000 KRW |
453.5000 KRW |
| 2023-03-02 |
461.8606 KRW |
1,427,954.0266 ADA |
464.6000 KRW |
458.0000 KRW |
465.5000 KRW |
463.7000 KRW |
| 2023-03-01 |
474.1535 KRW |
626,318.8252 ADA |
475.3000 KRW |
472.8000 KRW |
476.8000 KRW |
474.2000 KRW |
| 2023-02-28 |
473.9608 KRW |
2,407,789.2003 ADA |
480.0000 KRW |
467.5000 KRW |
482.1000 KRW |
471.7000 KRW |
| 2023-02-27 |
482.0870 KRW |
1,101,980.1005 ADA |
488.2000 KRW |
476.9000 KRW |
490.4000 KRW |
485.2000 KRW |
| 2023-02-26 |
486.2061 KRW |
512,939.5794 ADA |
482.8000 KRW |
477.9000 KRW |
490.3000 KRW |
489.1000 KRW |
| 2023-02-25 |
476.8099 KRW |
1,163,645.6610 ADA |
482.2000 KRW |
470.8000 KRW |
484.2000 KRW |
482.9000 KRW |
| 2023-02-24 |
486.1770 KRW |
3,299,747.0578 ADA |
498.8000 KRW |
478.4000 KRW |
498.9000 KRW |
487.4000 KRW |
| 2023-02-23 |
501.2389 KRW |
861,361.8315 ADA |
504.9000 KRW |
496.9000 KRW |
504.9000 KRW |
502.0000 KRW |
| 2023-02-22 |
500.7814 KRW |
1,620,500.4558 ADA |
501.1000 KRW |
494.0000 KRW |
509.1000 KRW |
508.8000 KRW |
| 2023-02-21 |
508.7420 KRW |
1,402,669.8016 ADA |
512.6000 KRW |
503.1000 KRW |
514.4000 KRW |
510.3000 KRW |
| 2023-02-20 |
520.1110 KRW |
1,331,416.4187 ADA |
523.4000 KRW |
517.4000 KRW |
524.3000 KRW |
518.8000 KRW |
| 2023-02-19 |
523.1019 KRW |
2,145,701.7276 ADA |
527.7000 KRW |
514.0000 KRW |
529.6000 KRW |
518.0000 KRW |
| 2023-02-18 |
528.3664 KRW |
1,660,828.3839 ADA |
518.9000 KRW |
518.3000 KRW |
539.8000 KRW |
524.3000 KRW |
| 2023-02-17 |
519.6034 KRW |
1,631,321.8421 ADA |
516.5000 KRW |
513.2000 KRW |
526.0000 KRW |
520.0000 KRW |
| 2023-02-16 |
517.1735 KRW |
2,482,303.1161 ADA |
515.5000 KRW |
502.3000 KRW |
532.3000 KRW |
505.1000 KRW |
| 2023-02-15 |
513.4808 KRW |
2,878,118.5215 ADA |
506.0000 KRW |
482.0000 KRW |
524.8000 KRW |
524.5000 KRW |
| 2023-02-14 |
497.2585 KRW |
5,716,931.9558 ADA |
478.1000 KRW |
477.3000 KRW |
550.0000 KRW |
500.2000 KRW |
| 2023-02-13 |
457.7117 KRW |
939,209.5978 ADA |
459.9000 KRW |
450.5000 KRW |
467.3000 KRW |
467.0000 KRW |
| 2023-02-12 |
475.1821 KRW |
875,833.4862 ADA |
476.7000 KRW |
468.1000 KRW |
482.2000 KRW |
473.3000 KRW |
| 2023-02-11 |
472.7882 KRW |
489,665.0379 ADA |
469.2000 KRW |
467.3000 KRW |
479.2000 KRW |
477.6000 KRW |
| 2023-02-10 |
465.4942 KRW |
1,453,787.3022 ADA |
468.8000 KRW |
461.3000 KRW |
471.9000 KRW |
467.0000 KRW |
| 2023-02-09 |
478.3196 KRW |
4,959,724.2077 ADA |
492.5000 KRW |
464.2000 KRW |
493.5000 KRW |
468.5000 KRW |
| 2023-02-08 |
500.5875 KRW |
1,508,165.1559 ADA |
505.5000 KRW |
492.5000 KRW |
505.5000 KRW |
501.8000 KRW |
| 2023-02-07 |
498.4086 KRW |
2,286,268.4162 ADA |
492.2000 KRW |
488.0000 KRW |
505.5000 KRW |
504.4000 KRW |
| 2023-02-06 |
494.7968 KRW |
1,531,391.7766 ADA |
495.8000 KRW |
487.2000 KRW |
503.1000 KRW |
491.1000 KRW |
| 2023-02-05 |
492.2915 KRW |
1,200,332.2645 ADA |
493.5000 KRW |
486.6000 KRW |
496.5000 KRW |
496.2000 KRW |
| 2023-02-04 |
506.2467 KRW |
839,795.8581 ADA |
508.3000 KRW |
502.9000 KRW |
509.1000 KRW |
503.0000 KRW |
| 2023-02-03 |
506.6134 KRW |
1,190,839.8548 ADA |
504.0000 KRW |
501.9000 KRW |
510.7000 KRW |
508.3000 KRW |
| 2023-02-02 |
505.4963 KRW |
2,921,494.9375 ADA |
502.0000 KRW |
496.7000 KRW |
515.2000 KRW |
500.8000 KRW |