Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-16 |
1,311.0173 KRW |
1,131,037.4988 ADA |
1,300.0000 KRW |
1,298.0000 KRW |
1,325.0000 KRW |
1,314.0000 KRW |
| 2022-02-15 |
1,324.7465 KRW |
1,189,660.1583 ADA |
1,332.0000 KRW |
1,313.0000 KRW |
1,336.0000 KRW |
1,333.0000 KRW |
| 2022-02-14 |
1,269.0909 KRW |
1,106,754.1948 ADA |
1,271.0000 KRW |
1,251.0000 KRW |
1,279.0000 KRW |
1,276.0000 KRW |
| 2022-02-13 |
1,279.5437 KRW |
1,678,689.1051 ADA |
1,300.0000 KRW |
1,260.0000 KRW |
1,304.0000 KRW |
1,280.0000 KRW |
| 2022-02-12 |
1,292.2740 KRW |
2,128,866.6066 ADA |
1,274.0000 KRW |
1,262.0000 KRW |
1,314.0000 KRW |
1,293.0000 KRW |
| 2022-02-11 |
1,349.8488 KRW |
2,500,874.9429 ADA |
1,400.0000 KRW |
1,301.0000 KRW |
1,406.0000 KRW |
1,321.0000 KRW |
| 2022-02-10 |
1,436.3136 KRW |
2,394,092.9979 ADA |
1,446.0000 KRW |
1,403.0000 KRW |
1,461.0000 KRW |
1,405.0000 KRW |
| 2022-02-09 |
1,449.9696 KRW |
1,882,304.0859 ADA |
1,447.0000 KRW |
1,437.0000 KRW |
1,462.0000 KRW |
1,444.0000 KRW |
| 2022-02-08 |
1,415.6428 KRW |
2,959,943.9564 ADA |
1,438.0000 KRW |
1,385.0000 KRW |
1,445.0000 KRW |
1,437.0000 KRW |
| 2022-02-07 |
1,456.0641 KRW |
5,048,848.8818 ADA |
1,467.0000 KRW |
1,434.0000 KRW |
1,476.0000 KRW |
1,467.0000 KRW |
| 2022-02-06 |
1,368.2516 KRW |
1,169,128.5881 ADA |
1,355.0000 KRW |
1,345.0000 KRW |
1,392.0000 KRW |
1,391.0000 KRW |
| 2022-02-05 |
1,379.6635 KRW |
1,593,331.8671 ADA |
1,400.0000 KRW |
1,345.0000 KRW |
1,414.0000 KRW |
1,382.0000 KRW |
| 2022-02-04 |
1,339.7437 KRW |
2,446,864.7303 ADA |
1,295.0000 KRW |
1,292.0000 KRW |
1,382.0000 KRW |
1,381.0000 KRW |
| 2022-02-03 |
1,287.8601 KRW |
1,115,823.7240 ADA |
1,276.0000 KRW |
1,276.0000 KRW |
1,301.0000 KRW |
1,293.0000 KRW |
| 2022-02-02 |
1,289.6218 KRW |
1,919,962.6657 ADA |
1,292.0000 KRW |
1,264.0000 KRW |
1,308.0000 KRW |
1,265.0000 KRW |
| 2022-02-01 |
1,316.5926 KRW |
1,621,071.6433 ADA |
1,308.0000 KRW |
1,299.0000 KRW |
1,339.0000 KRW |
1,339.0000 KRW |
| 2022-01-31 |
1,285.1745 KRW |
1,016,437.6628 ADA |
1,266.0000 KRW |
1,265.0000 KRW |
1,301.0000 KRW |
1,292.0000 KRW |
| 2022-01-30 |
1,293.7087 KRW |
965,441.8199 ADA |
1,306.0000 KRW |
1,276.0000 KRW |
1,309.0000 KRW |
1,291.0000 KRW |
| 2022-01-29 |
1,300.8145 KRW |
1,795,895.8129 ADA |
1,307.0000 KRW |
1,282.0000 KRW |
1,324.0000 KRW |
1,315.0000 KRW |
| 2022-01-28 |
1,281.9778 KRW |
3,012,958.2995 ADA |
1,273.0000 KRW |
1,268.0000 KRW |
1,305.0000 KRW |
1,299.0000 KRW |
| 2022-01-27 |
1,273.2687 KRW |
2,857,018.6764 ADA |
1,304.0000 KRW |
1,245.0000 KRW |
1,311.0000 KRW |
1,280.0000 KRW |
| 2022-01-26 |
1,345.6598 KRW |
6,610,424.0135 ADA |
1,358.0000 KRW |
1,262.0000 KRW |
1,408.0000 KRW |
1,326.0000 KRW |
| 2022-01-25 |
1,264.8327 KRW |
3,150,607.9106 ADA |
1,241.0000 KRW |
1,223.0000 KRW |
1,302.0000 KRW |
1,262.0000 KRW |
| 2022-01-24 |
1,279.0756 KRW |
4,689,483.5961 ADA |
1,223.0000 KRW |
1,202.0000 KRW |
1,348.0000 KRW |
1,306.0000 KRW |
| 2022-01-23 |
1,338.0311 KRW |
2,348,959.1487 ADA |
1,339.0000 KRW |
1,298.0000 KRW |
1,388.0000 KRW |
1,382.0000 KRW |
| 2022-01-22 |
1,322.8975 KRW |
4,552,026.3343 ADA |
1,330.0000 KRW |
1,270.0000 KRW |
1,377.0000 KRW |
1,321.0000 KRW |
| 2022-01-21 |
1,435.1366 KRW |
5,962,077.0478 ADA |
1,469.0000 KRW |
1,366.0000 KRW |
1,491.0000 KRW |
1,390.0000 KRW |
| 2022-01-20 |
1,604.0244 KRW |
6,250,443.2551 ADA |
1,690.0000 KRW |
1,529.0000 KRW |
1,718.0000 KRW |
1,544.0000 KRW |
| 2022-01-19 |
1,648.6870 KRW |
4,160,228.1411 ADA |
1,739.0000 KRW |
1,600.0000 KRW |
1,739.0000 KRW |
1,632.0000 KRW |
| 2022-01-18 |
1,761.4892 KRW |
4,213,301.6949 ADA |
1,755.0000 KRW |
1,714.0000 KRW |
1,819.0000 KRW |
1,800.0000 KRW |
| 2022-01-17 |
1,844.8635 KRW |
6,246,778.4536 ADA |
1,856.0000 KRW |
1,772.0000 KRW |
1,909.0000 KRW |
1,883.0000 KRW |
| 2022-01-16 |
1,702.4396 KRW |
1,964,491.5745 ADA |
1,711.0000 KRW |
1,681.0000 KRW |
1,720.0000 KRW |
1,711.0000 KRW |
| 2022-01-15 |
1,565.8670 KRW |
594,786.9512 ADA |
1,550.0000 KRW |
1,539.0000 KRW |
1,591.0000 KRW |
1,575.0000 KRW |
| 2022-01-14 |
1,547.6708 KRW |
616,202.4278 ADA |
1,537.0000 KRW |
1,520.0000 KRW |
1,584.0000 KRW |
1,554.0000 KRW |
| 2022-01-13 |
1,527.5762 KRW |
1,982,882.7235 ADA |
1,587.0000 KRW |
1,500.0000 KRW |
1,587.0000 KRW |
1,504.0000 KRW |
| 2022-01-12 |
1,566.6014 KRW |
1,625,400.7040 ADA |
1,557.0000 KRW |
1,529.0000 KRW |
1,589.0000 KRW |
1,582.0000 KRW |
| 2022-01-11 |
1,436.7785 KRW |
1,646,052.6968 ADA |
1,396.0000 KRW |
1,396.0000 KRW |
1,455.0000 KRW |
1,452.0000 KRW |
| 2022-01-10 |
1,371.7669 KRW |
1,843,459.3471 ADA |
1,369.0000 KRW |
1,343.0000 KRW |
1,401.0000 KRW |
1,384.0000 KRW |
| 2022-01-09 |
1,455.4540 KRW |
1,509,266.1835 ADA |
1,438.0000 KRW |
1,420.0000 KRW |
1,484.0000 KRW |
1,447.0000 KRW |
| 2022-01-08 |
1,464.5767 KRW |
3,262,960.3002 ADA |
1,515.0000 KRW |
1,414.0000 KRW |
1,531.0000 KRW |
1,487.0000 KRW |
| 2022-01-07 |
1,503.8369 KRW |
1,256,351.1178 ADA |
1,522.0000 KRW |
1,486.0000 KRW |
1,531.0000 KRW |
1,489.0000 KRW |
| 2022-01-06 |
1,548.2492 KRW |
1,179,494.1556 ADA |
1,520.0000 KRW |
1,506.0000 KRW |
1,594.0000 KRW |
1,583.0000 KRW |
| 2022-01-05 |
1,539.9112 KRW |
4,410,816.3864 ADA |
1,615.0000 KRW |
1,485.0000 KRW |
1,617.0000 KRW |
1,535.0000 KRW |
| 2022-01-04 |
1,614.7353 KRW |
656,477.3904 ADA |
1,637.0000 KRW |
1,597.0000 KRW |
1,640.0000 KRW |
1,606.0000 KRW |
| 2022-01-03 |
1,623.0323 KRW |
1,398,593.1598 ADA |
1,658.0000 KRW |
1,606.0000 KRW |
1,664.0000 KRW |
1,616.0000 KRW |
| 2022-01-02 |
1,669.8556 KRW |
905,378.4836 ADA |
1,658.0000 KRW |
1,656.0000 KRW |
1,689.0000 KRW |
1,678.0000 KRW |
| 2022-01-01 |
1,648.2982 KRW |
490,666.8107 ADA |
1,620.0000 KRW |
1,619.0000 KRW |
1,672.0000 KRW |
1,664.0000 KRW |
| 2021-12-31 |
1,612.8570 KRW |
990,873.1517 ADA |
1,644.0000 KRW |
1,573.0000 KRW |
1,651.0000 KRW |
1,607.0000 KRW |
| 2021-12-30 |
1,648.7519 KRW |
1,003,098.8975 ADA |
1,649.0000 KRW |
1,622.0000 KRW |
1,666.0000 KRW |
1,633.0000 KRW |
| 2021-12-29 |
1,667.4718 KRW |
1,492,113.3188 ADA |
1,686.0000 KRW |
1,624.0000 KRW |
1,706.0000 KRW |
1,630.0000 KRW |