Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
1,339.1690 KRW |
1,108,944.4609 ADA |
1,325.0000 KRW |
1,313.0000 KRW |
1,362.0000 KRW |
1,356.0000 KRW |
| 2022-04-06 |
1,335.3965 KRW |
4,087,938.8605 ADA |
1,360.0000 KRW |
1,291.0000 KRW |
1,365.0000 KRW |
1,292.0000 KRW |
| 2022-04-05 |
1,461.9099 KRW |
1,911,775.5585 ADA |
1,454.0000 KRW |
1,445.0000 KRW |
1,481.0000 KRW |
1,445.0000 KRW |
| 2022-04-04 |
1,468.0110 KRW |
5,650,893.9454 ADA |
1,501.0000 KRW |
1,429.0000 KRW |
1,509.0000 KRW |
1,484.0000 KRW |
| 2022-04-03 |
1,451.4254 KRW |
636,225.1908 ADA |
1,435.0000 KRW |
1,435.0000 KRW |
1,458.0000 KRW |
1,445.0000 KRW |
| 2022-04-02 |
1,415.6294 KRW |
2,032,902.5464 ADA |
1,433.0000 KRW |
1,400.0000 KRW |
1,436.0000 KRW |
1,430.0000 KRW |
| 2022-04-01 |
1,421.8200 KRW |
1,671,665.2798 ADA |
1,419.0000 KRW |
1,409.0000 KRW |
1,433.0000 KRW |
1,422.0000 KRW |
| 2022-03-31 |
1,408.7405 KRW |
2,422,604.2499 ADA |
1,438.0000 KRW |
1,389.0000 KRW |
1,443.0000 KRW |
1,398.0000 KRW |
| 2022-03-30 |
1,433.0906 KRW |
2,159,946.7421 ADA |
1,421.0000 KRW |
1,403.0000 KRW |
1,459.0000 KRW |
1,435.0000 KRW |
| 2022-03-29 |
1,432.6540 KRW |
2,545,574.9334 ADA |
1,464.0000 KRW |
1,404.0000 KRW |
1,465.0000 KRW |
1,432.0000 KRW |
| 2022-03-28 |
1,448.4004 KRW |
3,445,967.8620 ADA |
1,472.0000 KRW |
1,419.0000 KRW |
1,481.0000 KRW |
1,422.0000 KRW |
| 2022-03-27 |
1,386.1471 KRW |
2,320,690.9351 ADA |
1,362.0000 KRW |
1,353.0000 KRW |
1,419.0000 KRW |
1,415.0000 KRW |
| 2022-03-26 |
1,383.2035 KRW |
1,798,722.9693 ADA |
1,366.0000 KRW |
1,366.0000 KRW |
1,405.0000 KRW |
1,400.0000 KRW |
| 2022-03-25 |
1,330.9214 KRW |
2,927,096.5935 ADA |
1,357.0000 KRW |
1,306.0000 KRW |
1,357.0000 KRW |
1,335.0000 KRW |
| 2022-03-24 |
1,400.0763 KRW |
3,775,445.9582 ADA |
1,412.0000 KRW |
1,360.0000 KRW |
1,431.0000 KRW |
1,364.0000 KRW |
| 2022-03-23 |
1,311.8958 KRW |
6,575,080.4403 ADA |
1,314.0000 KRW |
1,280.0000 KRW |
1,349.0000 KRW |
1,347.0000 KRW |
| 2022-03-22 |
1,184.2668 KRW |
2,100,016.2496 ADA |
1,184.0000 KRW |
1,170.0000 KRW |
1,199.0000 KRW |
1,184.0000 KRW |
| 2022-03-21 |
1,113.6170 KRW |
2,237,512.6388 ADA |
1,099.0000 KRW |
1,095.0000 KRW |
1,135.0000 KRW |
1,112.0000 KRW |
| 2022-03-20 |
1,073.0585 KRW |
1,067,500.8295 ADA |
1,074.0000 KRW |
1,061.0000 KRW |
1,084.0000 KRW |
1,077.0000 KRW |
| 2022-03-19 |
1,089.2787 KRW |
1,990,495.9342 ADA |
1,081.0000 KRW |
1,077.0000 KRW |
1,109.0000 KRW |
1,091.0000 KRW |
| 2022-03-18 |
1,035.4496 KRW |
1,206,237.3441 ADA |
1,024.0000 KRW |
1,023.0000 KRW |
1,044.0000 KRW |
1,038.0000 KRW |
| 2022-03-17 |
1,025.5068 KRW |
694,083.4408 ADA |
1,033.0000 KRW |
1,014.0000 KRW |
1,037.0000 KRW |
1,025.0000 KRW |
| 2022-03-16 |
1,010.1442 KRW |
2,273,936.5426 ADA |
1,011.0000 KRW |
992.0000 KRW |
1,029.0000 KRW |
1,025.0000 KRW |
| 2022-03-15 |
996.3948 KRW |
1,200,277.7664 ADA |
992.2000 KRW |
990.0000 KRW |
1,007.0000 KRW |
995.8000 KRW |
| 2022-03-14 |
989.5359 KRW |
1,833,575.5596 ADA |
993.3000 KRW |
980.4000 KRW |
1,003.0000 KRW |
993.6000 KRW |
| 2022-03-13 |
1,002.3307 KRW |
2,700,282.2559 ADA |
1,011.0000 KRW |
985.1000 KRW |
1,023.0000 KRW |
994.4000 KRW |
| 2022-03-12 |
991.0727 KRW |
754,476.0476 ADA |
988.7000 KRW |
986.6000 KRW |
997.2000 KRW |
986.7000 KRW |
| 2022-03-11 |
987.5350 KRW |
2,465,901.1412 ADA |
999.8000 KRW |
979.0000 KRW |
999.8000 KRW |
985.4000 KRW |
| 2022-03-10 |
999.2998 KRW |
1,208,188.0492 ADA |
998.0000 KRW |
989.4000 KRW |
1,009.0000 KRW |
1,001.0000 KRW |
| 2022-03-09 |
1,041.5238 KRW |
1,083,381.8291 ADA |
1,036.0000 KRW |
1,025.0000 KRW |
1,058.0000 KRW |
1,046.0000 KRW |
| 2022-03-08 |
993.0097 KRW |
1,024,084.4796 ADA |
993.3000 KRW |
982.0000 KRW |
1,017.0000 KRW |
997.4000 KRW |
| 2022-03-07 |
997.7467 KRW |
2,879,083.3379 ADA |
1,035.0000 KRW |
974.8000 KRW |
1,044.0000 KRW |
997.7000 KRW |
| 2022-03-06 |
1,034.8123 KRW |
799,253.5528 ADA |
1,035.0000 KRW |
1,020.0000 KRW |
1,048.0000 KRW |
1,023.0000 KRW |
| 2022-03-05 |
1,068.3145 KRW |
500,522.1476 ADA |
1,064.0000 KRW |
1,060.0000 KRW |
1,081.0000 KRW |
1,067.0000 KRW |
| 2022-03-04 |
1,054.9307 KRW |
2,288,360.6439 ADA |
1,076.0000 KRW |
1,030.0000 KRW |
1,084.0000 KRW |
1,042.0000 KRW |
| 2022-03-03 |
1,100.7848 KRW |
1,670,291.3849 ADA |
1,121.0000 KRW |
1,081.0000 KRW |
1,124.0000 KRW |
1,101.0000 KRW |
| 2022-03-02 |
1,150.8063 KRW |
1,069,446.0286 ADA |
1,168.0000 KRW |
1,130.0000 KRW |
1,177.0000 KRW |
1,140.0000 KRW |
| 2022-03-01 |
1,170.9819 KRW |
1,716,887.7653 ADA |
1,185.0000 KRW |
1,155.0000 KRW |
1,190.0000 KRW |
1,169.0000 KRW |
| 2022-02-28 |
1,135.8975 KRW |
3,241,631.5427 ADA |
1,115.0000 KRW |
1,101.0000 KRW |
1,165.0000 KRW |
1,149.0000 KRW |
| 2022-02-27 |
1,055.7897 KRW |
2,628,351.1494 ADA |
1,086.0000 KRW |
1,030.0000 KRW |
1,100.0000 KRW |
1,063.0000 KRW |
| 2022-02-26 |
1,095.3679 KRW |
717,346.2481 ADA |
1,092.0000 KRW |
1,082.0000 KRW |
1,104.0000 KRW |
1,082.0000 KRW |
| 2022-02-25 |
1,076.5793 KRW |
2,735,004.9917 ADA |
1,060.0000 KRW |
1,051.0000 KRW |
1,105.0000 KRW |
1,092.0000 KRW |
| 2022-02-24 |
1,017.2978 KRW |
8,071,144.7754 ADA |
968.0000 KRW |
960.0000 KRW |
1,085.0000 KRW |
1,035.0000 KRW |
| 2022-02-23 |
1,104.9175 KRW |
2,734,167.4905 ADA |
1,116.0000 KRW |
1,059.0000 KRW |
1,159.0000 KRW |
1,063.0000 KRW |
| 2022-02-22 |
1,066.7673 KRW |
2,126,283.7462 ADA |
1,083.0000 KRW |
1,048.0000 KRW |
1,086.0000 KRW |
1,084.0000 KRW |
| 2022-02-21 |
1,099.3354 KRW |
3,952,173.4695 ADA |
1,151.0000 KRW |
1,044.0000 KRW |
1,171.0000 KRW |
1,047.0000 KRW |
| 2022-02-20 |
1,150.0021 KRW |
1,039,130.8454 ADA |
1,139.0000 KRW |
1,138.0000 KRW |
1,174.0000 KRW |
1,155.0000 KRW |
| 2022-02-19 |
1,207.8427 KRW |
290,946.6912 ADA |
1,202.0000 KRW |
1,198.0000 KRW |
1,222.0000 KRW |
1,221.0000 KRW |
| 2022-02-18 |
1,224.6620 KRW |
1,621,289.8242 ADA |
1,241.0000 KRW |
1,207.0000 KRW |
1,248.0000 KRW |
1,216.0000 KRW |
| 2022-02-17 |
1,257.2304 KRW |
2,159,658.2691 ADA |
1,275.0000 KRW |
1,236.0000 KRW |
1,284.0000 KRW |
1,241.0000 KRW |