Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-13 |
408.3735 KRW |
1,196,586.7334 ADA |
413.0000 KRW |
402.9000 KRW |
413.0000 KRW |
407.1000 KRW |
| 2022-12-12 |
405.3694 KRW |
501,300.1857 ADA |
405.1000 KRW |
403.5000 KRW |
407.7000 KRW |
406.6000 KRW |
| 2022-12-11 |
411.9761 KRW |
871,519.6278 ADA |
414.1000 KRW |
407.7000 KRW |
417.6000 KRW |
409.5000 KRW |
| 2022-12-10 |
416.9018 KRW |
314,177.0724 ADA |
418.0000 KRW |
415.5000 KRW |
418.7000 KRW |
416.8000 KRW |
| 2022-12-09 |
414.6875 KRW |
732,989.1545 ADA |
417.6000 KRW |
412.4000 KRW |
417.6000 KRW |
415.8000 KRW |
| 2022-12-08 |
417.2598 KRW |
642,414.4978 ADA |
416.1000 KRW |
414.5000 KRW |
419.5000 KRW |
419.3000 KRW |
| 2022-12-07 |
413.8655 KRW |
973,682.4102 ADA |
417.4000 KRW |
411.7000 KRW |
417.4000 KRW |
414.9000 KRW |
| 2022-12-06 |
423.5423 KRW |
644,917.6059 ADA |
424.1000 KRW |
420.9000 KRW |
425.8000 KRW |
425.3000 KRW |
| 2022-12-05 |
428.8216 KRW |
1,050,552.6657 ADA |
432.7000 KRW |
425.1000 KRW |
432.7000 KRW |
428.5000 KRW |
| 2022-12-04 |
431.9426 KRW |
470,749.8458 ADA |
431.7000 KRW |
430.1000 KRW |
434.0000 KRW |
431.4000 KRW |
| 2022-12-03 |
433.4889 KRW |
726,438.3812 ADA |
436.2000 KRW |
428.7000 KRW |
437.9000 KRW |
431.1000 KRW |
| 2022-12-02 |
427.4192 KRW |
529,092.2733 ADA |
426.6000 KRW |
425.2000 KRW |
429.8000 KRW |
427.6000 KRW |
| 2022-12-01 |
426.5117 KRW |
753,375.3609 ADA |
429.2000 KRW |
423.8000 KRW |
429.6000 KRW |
426.5000 KRW |
| 2022-11-30 |
427.0830 KRW |
2,584,517.3780 ADA |
425.4000 KRW |
419.2000 KRW |
433.3000 KRW |
432.2000 KRW |
| 2022-11-29 |
420.7896 KRW |
1,306,690.2695 ADA |
421.5000 KRW |
418.3000 KRW |
426.0000 KRW |
421.5000 KRW |
| 2022-11-28 |
422.5953 KRW |
1,108,440.6075 ADA |
422.3000 KRW |
418.1000 KRW |
428.5000 KRW |
421.6000 KRW |
| 2022-11-27 |
434.6227 KRW |
1,503,619.7181 ADA |
434.0000 KRW |
429.3000 KRW |
437.4000 KRW |
430.0000 KRW |
| 2022-11-26 |
432.7019 KRW |
819,987.6096 ADA |
433.8000 KRW |
429.1000 KRW |
436.4000 KRW |
432.1000 KRW |
| 2022-11-25 |
432.1599 KRW |
420,842.3295 ADA |
431.9000 KRW |
429.0000 KRW |
435.0000 KRW |
432.5000 KRW |
| 2022-11-24 |
431.4599 KRW |
1,626,306.7765 ADA |
430.6000 KRW |
429.3000 KRW |
433.8000 KRW |
432.9000 KRW |
| 2022-11-23 |
438.3774 KRW |
1,859,322.2365 ADA |
436.3000 KRW |
432.7000 KRW |
442.7000 KRW |
440.3000 KRW |
| 2022-11-22 |
434.4869 KRW |
1,207,621.8775 ADA |
438.1000 KRW |
429.8000 KRW |
440.8000 KRW |
435.2000 KRW |
| 2022-11-21 |
425.8821 KRW |
4,246,607.6996 ADA |
434.5000 KRW |
417.7000 KRW |
434.5000 KRW |
428.5000 KRW |
| 2022-11-20 |
437.1963 KRW |
1,317,914.5400 ADA |
442.8000 KRW |
433.3000 KRW |
444.5000 KRW |
435.7000 KRW |
| 2022-11-19 |
452.4232 KRW |
837,252.6582 ADA |
447.4000 KRW |
446.9000 KRW |
457.5000 KRW |
454.7000 KRW |
| 2022-11-18 |
445.8933 KRW |
1,268,094.0294 ADA |
450.3000 KRW |
443.5000 KRW |
450.9000 KRW |
449.1000 KRW |
| 2022-11-17 |
445.5534 KRW |
817,025.0127 ADA |
442.8000 KRW |
441.3000 KRW |
449.5000 KRW |
445.2000 KRW |
| 2022-11-16 |
452.8560 KRW |
919,311.6526 ADA |
449.5000 KRW |
447.4000 KRW |
459.9000 KRW |
459.5000 KRW |
| 2022-11-15 |
460.8389 KRW |
1,783,773.6106 ADA |
463.7000 KRW |
454.0000 KRW |
468.0000 KRW |
459.6000 KRW |
| 2022-11-14 |
445.4821 KRW |
3,511,461.9944 ADA |
449.7000 KRW |
438.6000 KRW |
455.0000 KRW |
454.7000 KRW |
| 2022-11-13 |
456.0706 KRW |
4,251,903.5870 ADA |
465.0000 KRW |
449.5000 KRW |
468.7000 KRW |
449.9000 KRW |
| 2022-11-12 |
475.4229 KRW |
799,920.9580 ADA |
481.1000 KRW |
471.3000 KRW |
481.9000 KRW |
472.7000 KRW |
| 2022-11-11 |
484.1772 KRW |
7,202,078.4109 ADA |
486.2000 KRW |
476.9000 KRW |
491.3000 KRW |
487.9000 KRW |
| 2022-11-10 |
514.4423 KRW |
8,263,571.4211 ADA |
522.1000 KRW |
498.2000 KRW |
526.6000 KRW |
517.2000 KRW |
| 2022-11-09 |
483.4968 KRW |
23,704,046.4320 ADA |
518.2000 KRW |
446.5000 KRW |
525.7000 KRW |
458.6000 KRW |
| 2022-11-08 |
545.9875 KRW |
16,800,491.0112 ADA |
553.5000 KRW |
518.7000 KRW |
580.5000 KRW |
537.7000 KRW |
| 2022-11-07 |
571.4904 KRW |
2,322,805.5347 ADA |
570.3000 KRW |
563.0000 KRW |
583.0000 KRW |
568.0000 KRW |
| 2022-11-06 |
586.0468 KRW |
4,104,036.5569 ADA |
592.2000 KRW |
570.0000 KRW |
597.3000 KRW |
570.1000 KRW |
| 2022-11-05 |
598.8214 KRW |
3,261,182.5569 ADA |
590.4000 KRW |
589.0000 KRW |
609.4000 KRW |
597.0000 KRW |
| 2022-11-04 |
583.7361 KRW |
4,004,183.7975 ADA |
583.9000 KRW |
568.3000 KRW |
593.5000 KRW |
585.1000 KRW |
| 2022-11-03 |
557.5151 KRW |
1,110,149.2932 ADA |
561.3000 KRW |
553.0000 KRW |
562.1000 KRW |
555.0000 KRW |
| 2022-11-02 |
558.4923 KRW |
4,745,873.8364 ADA |
558.1000 KRW |
541.7000 KRW |
578.2000 KRW |
549.5000 KRW |
| 2022-11-01 |
564.3333 KRW |
1,157,148.5369 ADA |
565.9000 KRW |
560.9000 KRW |
567.8000 KRW |
562.8000 KRW |
| 2022-10-31 |
568.7187 KRW |
1,386,590.8347 ADA |
565.1000 KRW |
563.5000 KRW |
572.2000 KRW |
569.9000 KRW |
| 2022-10-30 |
569.4913 KRW |
1,767,976.0417 ADA |
573.5000 KRW |
561.3000 KRW |
575.7000 KRW |
569.2000 KRW |
| 2022-10-29 |
595.7016 KRW |
18,276,270.8424 ADA |
569.1000 KRW |
569.1000 KRW |
622.6000 KRW |
583.9000 KRW |
| 2022-10-28 |
567.8411 KRW |
4,376,107.5960 ADA |
554.0000 KRW |
552.9000 KRW |
577.6000 KRW |
568.6000 KRW |
| 2022-10-27 |
554.6273 KRW |
4,493,596.5226 ADA |
562.7000 KRW |
544.1000 KRW |
565.4000 KRW |
548.6000 KRW |
| 2022-10-26 |
568.2245 KRW |
4,570,134.9504 ADA |
567.6000 KRW |
561.8000 KRW |
577.9000 KRW |
565.6000 KRW |
| 2022-10-25 |
570.8365 KRW |
31,129,859.8169 ADA |
530.0000 KRW |
529.0000 KRW |
590.5000 KRW |
569.0000 KRW |