Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-01 |
484.9476 KRW |
4,982,467.5829 ADA |
478.7000 KRW |
466.2000 KRW |
500.5000 KRW |
496.0000 KRW |
| 2023-01-31 |
490.3164 KRW |
6,201,259.0181 ADA |
478.5000 KRW |
478.5000 KRW |
502.0000 KRW |
492.0000 KRW |
| 2023-01-30 |
469.9390 KRW |
2,132,295.3421 ADA |
482.1000 KRW |
460.3000 KRW |
483.1000 KRW |
467.1000 KRW |
| 2023-01-29 |
492.9763 KRW |
1,410,794.5623 ADA |
487.6000 KRW |
486.1000 KRW |
498.0000 KRW |
495.2000 KRW |
| 2023-01-28 |
482.9946 KRW |
631,678.7452 ADA |
480.0000 KRW |
478.7000 KRW |
487.1000 KRW |
482.1000 KRW |
| 2023-01-27 |
482.0603 KRW |
2,073,670.3152 ADA |
475.8000 KRW |
474.3000 KRW |
490.0000 KRW |
486.8000 KRW |
| 2023-01-26 |
476.2840 KRW |
1,539,185.5348 ADA |
475.0000 KRW |
469.7000 KRW |
480.2000 KRW |
477.6000 KRW |
| 2023-01-25 |
458.6187 KRW |
3,080,696.6754 ADA |
444.9000 KRW |
442.3000 KRW |
470.4000 KRW |
465.4000 KRW |
| 2023-01-24 |
459.4843 KRW |
3,298,210.9105 ADA |
468.1000 KRW |
442.2000 KRW |
475.2000 KRW |
449.6000 KRW |
| 2023-01-23 |
469.5293 KRW |
2,077,330.0563 ADA |
467.2000 KRW |
462.6000 KRW |
474.0000 KRW |
467.6000 KRW |
| 2023-01-22 |
472.5092 KRW |
4,091,137.3582 ADA |
476.8000 KRW |
464.9000 KRW |
480.1000 KRW |
471.8000 KRW |
| 2023-01-21 |
465.1802 KRW |
4,163,916.4700 ADA |
456.9000 KRW |
455.2000 KRW |
474.2000 KRW |
459.0000 KRW |
| 2023-01-20 |
439.2425 KRW |
4,110,185.5154 ADA |
424.7000 KRW |
424.7000 KRW |
447.9000 KRW |
446.3000 KRW |
| 2023-01-19 |
419.9667 KRW |
771,417.9472 ADA |
415.0000 KRW |
415.0000 KRW |
425.6000 KRW |
422.1000 KRW |
| 2023-01-18 |
416.3072 KRW |
5,747,075.3739 ADA |
436.7000 KRW |
404.0000 KRW |
438.2000 KRW |
406.6000 KRW |
| 2023-01-17 |
436.2313 KRW |
1,352,478.6361 ADA |
440.2000 KRW |
429.9000 KRW |
441.5000 KRW |
432.0000 KRW |
| 2023-01-16 |
435.0241 KRW |
3,564,170.8174 ADA |
431.0000 KRW |
421.9000 KRW |
441.6000 KRW |
433.6000 KRW |
| 2023-01-15 |
433.0290 KRW |
2,477,578.3089 ADA |
432.7000 KRW |
427.8000 KRW |
437.0000 KRW |
434.4000 KRW |
| 2023-01-14 |
433.6921 KRW |
2,943,825.5006 ADA |
433.7000 KRW |
429.0000 KRW |
437.9000 KRW |
435.2000 KRW |
| 2023-01-13 |
425.0880 KRW |
3,146,617.8303 ADA |
412.0000 KRW |
411.8000 KRW |
437.0000 KRW |
429.9000 KRW |
| 2023-01-12 |
410.2554 KRW |
2,173,416.1499 ADA |
404.3000 KRW |
404.2000 KRW |
415.2000 KRW |
413.3000 KRW |
| 2023-01-11 |
396.0879 KRW |
2,099,299.8714 ADA |
393.3000 KRW |
388.3000 KRW |
403.7000 KRW |
402.7000 KRW |
| 2023-01-10 |
403.8422 KRW |
1,564,941.3750 ADA |
398.9000 KRW |
398.0000 KRW |
408.2000 KRW |
405.7000 KRW |
| 2023-01-09 |
399.4448 KRW |
3,170,286.6658 ADA |
403.6000 KRW |
391.3000 KRW |
408.0000 KRW |
399.6000 KRW |
| 2023-01-08 |
369.2686 KRW |
2,151,643.4205 ADA |
365.8000 KRW |
364.4000 KRW |
375.3000 KRW |
372.6000 KRW |
| 2023-01-07 |
350.7391 KRW |
809,814.9037 ADA |
348.1000 KRW |
347.8000 KRW |
353.7000 KRW |
352.2000 KRW |
| 2023-01-06 |
348.7990 KRW |
1,635,474.1660 ADA |
343.6000 KRW |
343.6000 KRW |
355.0000 KRW |
352.7000 KRW |
| 2023-01-05 |
342.8726 KRW |
542,227.4512 ADA |
340.1000 KRW |
339.3000 KRW |
345.4000 KRW |
343.8000 KRW |
| 2023-01-04 |
341.8652 KRW |
1,642,857.7438 ADA |
339.6000 KRW |
335.4000 KRW |
345.8000 KRW |
341.1000 KRW |
| 2023-01-03 |
323.4576 KRW |
1,225,394.6811 ADA |
324.0000 KRW |
321.0000 KRW |
325.9000 KRW |
323.9000 KRW |
| 2023-01-02 |
324.0320 KRW |
1,023,474.5040 ADA |
322.3000 KRW |
322.0000 KRW |
325.7000 KRW |
322.8000 KRW |
| 2023-01-01 |
316.0711 KRW |
460,598.3065 ADA |
313.4000 KRW |
313.2000 KRW |
317.8000 KRW |
317.5000 KRW |
| 2022-12-31 |
317.1054 KRW |
725,998.3002 ADA |
316.8000 KRW |
312.5000 KRW |
321.3000 KRW |
313.7000 KRW |
| 2022-12-30 |
309.6718 KRW |
398,230.9726 ADA |
305.3000 KRW |
305.3000 KRW |
311.9000 KRW |
310.8000 KRW |
| 2022-12-29 |
310.0621 KRW |
922,821.8869 ADA |
314.2000 KRW |
305.9000 KRW |
315.0000 KRW |
310.2000 KRW |
| 2022-12-28 |
318.2494 KRW |
1,044,576.0105 ADA |
323.6000 KRW |
315.2000 KRW |
324.8000 KRW |
316.5000 KRW |
| 2022-12-27 |
330.7251 KRW |
958,817.6246 ADA |
332.1000 KRW |
328.1000 KRW |
333.9000 KRW |
332.5000 KRW |
| 2022-12-26 |
337.2733 KRW |
1,056,877.2391 ADA |
336.8000 KRW |
334.9000 KRW |
339.6000 KRW |
339.1000 KRW |
| 2022-12-25 |
333.0762 KRW |
752,239.3469 ADA |
334.0000 KRW |
331.3000 KRW |
336.7000 KRW |
335.7000 KRW |
| 2022-12-24 |
337.0532 KRW |
467,522.6372 ADA |
336.8000 KRW |
335.9000 KRW |
338.6000 KRW |
338.6000 KRW |
| 2022-12-23 |
336.6606 KRW |
602,810.7380 ADA |
334.6000 KRW |
334.4000 KRW |
338.8000 KRW |
337.7000 KRW |
| 2022-12-22 |
328.2281 KRW |
2,265,361.3443 ADA |
325.9000 KRW |
322.0000 KRW |
333.9000 KRW |
333.2000 KRW |
| 2022-12-21 |
328.0560 KRW |
765,857.0547 ADA |
329.1000 KRW |
325.8000 KRW |
329.9000 KRW |
329.0000 KRW |
| 2022-12-20 |
338.0279 KRW |
1,070,852.1560 ADA |
338.7000 KRW |
336.0000 KRW |
341.6000 KRW |
338.0000 KRW |
| 2022-12-19 |
336.1204 KRW |
3,333,177.0753 ADA |
348.0000 KRW |
328.3000 KRW |
348.6000 KRW |
332.1000 KRW |
| 2022-12-18 |
351.5226 KRW |
1,200,136.1085 ADA |
350.9000 KRW |
350.1000 KRW |
355.3000 KRW |
354.8000 KRW |
| 2022-12-17 |
349.3653 KRW |
1,175,437.1892 ADA |
350.0000 KRW |
346.9000 KRW |
354.5000 KRW |
353.6000 KRW |
| 2022-12-16 |
360.5939 KRW |
6,010,045.2128 ADA |
379.7000 KRW |
347.4000 KRW |
379.9000 KRW |
352.3000 KRW |
| 2022-12-15 |
395.8825 KRW |
1,097,607.0270 ADA |
398.4000 KRW |
392.3000 KRW |
399.2000 KRW |
396.7000 KRW |
| 2022-12-14 |
405.4888 KRW |
1,282,497.0147 ADA |
409.5000 KRW |
401.1000 KRW |
411.2000 KRW |
402.3000 KRW |