Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-28 |
1,744.1018 KRW |
1,801,035.7140 ADA |
1,829.0000 KRW |
1,696.0000 KRW |
1,836.0000 KRW |
1,735.0000 KRW |
| 2021-12-27 |
1,861.6042 KRW |
1,814,243.0901 ADA |
1,883.0000 KRW |
1,831.0000 KRW |
1,895.0000 KRW |
1,835.0000 KRW |
| 2021-12-26 |
1,760.7230 KRW |
443,350.2558 ADA |
1,740.0000 KRW |
1,737.0000 KRW |
1,776.0000 KRW |
1,759.0000 KRW |
| 2021-12-25 |
1,748.5441 KRW |
770,408.1711 ADA |
1,751.0000 KRW |
1,731.0000 KRW |
1,767.0000 KRW |
1,760.0000 KRW |
| 2021-12-24 |
1,724.1724 KRW |
1,136,028.5566 ADA |
1,754.0000 KRW |
1,690.0000 KRW |
1,771.0000 KRW |
1,700.0000 KRW |
| 2021-12-23 |
1,754.3655 KRW |
2,009,663.6640 ADA |
1,672.0000 KRW |
1,670.0000 KRW |
1,803.0000 KRW |
1,792.0000 KRW |
| 2021-12-22 |
1,639.7116 KRW |
946,599.3442 ADA |
1,659.0000 KRW |
1,618.0000 KRW |
1,661.0000 KRW |
1,635.0000 KRW |
| 2021-12-21 |
1,550.8711 KRW |
1,269,031.6509 ADA |
1,545.0000 KRW |
1,532.0000 KRW |
1,578.0000 KRW |
1,570.0000 KRW |
| 2021-12-20 |
1,524.3308 KRW |
957,919.6068 ADA |
1,523.0000 KRW |
1,501.0000 KRW |
1,553.0000 KRW |
1,531.0000 KRW |
| 2021-12-19 |
1,566.0956 KRW |
1,831,971.7134 ADA |
1,590.0000 KRW |
1,547.0000 KRW |
1,594.0000 KRW |
1,560.0000 KRW |
| 2021-12-18 |
1,547.1473 KRW |
546,946.8218 ADA |
1,555.0000 KRW |
1,535.0000 KRW |
1,559.0000 KRW |
1,547.0000 KRW |
| 2021-12-17 |
1,533.2922 KRW |
1,051,024.1660 ADA |
1,511.0000 KRW |
1,501.0000 KRW |
1,567.0000 KRW |
1,530.0000 KRW |
| 2021-12-16 |
1,592.4550 KRW |
997,708.3848 ADA |
1,614.0000 KRW |
1,550.0000 KRW |
1,624.0000 KRW |
1,555.0000 KRW |
| 2021-12-15 |
1,616.6803 KRW |
1,926,876.4105 ADA |
1,522.0000 KRW |
1,510.0000 KRW |
1,668.0000 KRW |
1,627.0000 KRW |
| 2021-12-14 |
1,541.2889 KRW |
943,464.4987 ADA |
1,539.0000 KRW |
1,501.0000 KRW |
1,582.0000 KRW |
1,565.0000 KRW |
| 2021-12-13 |
1,543.0167 KRW |
1,856,932.0184 ADA |
1,573.0000 KRW |
1,513.0000 KRW |
1,576.0000 KRW |
1,532.0000 KRW |
| 2021-12-12 |
1,680.8187 KRW |
772,713.9319 ADA |
1,668.0000 KRW |
1,654.0000 KRW |
1,715.0000 KRW |
1,674.0000 KRW |
| 2021-12-11 |
1,657.5619 KRW |
1,153,023.4437 ADA |
1,595.0000 KRW |
1,595.0000 KRW |
1,698.0000 KRW |
1,674.0000 KRW |
| 2021-12-10 |
1,575.9094 KRW |
1,307,724.5803 ADA |
1,610.0000 KRW |
1,542.0000 KRW |
1,617.0000 KRW |
1,552.0000 KRW |
| 2021-12-09 |
1,636.3893 KRW |
1,400,278.1100 ADA |
1,661.0000 KRW |
1,612.0000 KRW |
1,675.0000 KRW |
1,615.0000 KRW |
| 2021-12-08 |
1,720.6392 KRW |
596,370.6021 ADA |
1,724.0000 KRW |
1,703.0000 KRW |
1,745.0000 KRW |
1,713.0000 KRW |
| 2021-12-07 |
1,749.8122 KRW |
1,220,636.9948 ADA |
1,792.0000 KRW |
1,708.0000 KRW |
1,795.0000 KRW |
1,717.0000 KRW |
| 2021-12-06 |
1,702.1219 KRW |
1,611,329.3342 ADA |
1,621.0000 KRW |
1,606.0000 KRW |
1,782.0000 KRW |
1,754.0000 KRW |
| 2021-12-05 |
1,673.5910 KRW |
1,668,809.8135 ADA |
1,680.0000 KRW |
1,600.0000 KRW |
1,747.0000 KRW |
1,725.0000 KRW |
| 2021-12-04 |
1,786.4747 KRW |
1,501,307.9661 ADA |
1,756.0000 KRW |
1,748.0000 KRW |
1,822.0000 KRW |
1,794.0000 KRW |
| 2021-12-03 |
1,998.6773 KRW |
1,805,274.4260 ADA |
2,032.0000 KRW |
1,948.0000 KRW |
2,038.0000 KRW |
1,974.0000 KRW |
| 2021-12-02 |
2,123.9070 KRW |
1,592,935.3971 ADA |
2,099.0000 KRW |
2,065.0000 KRW |
2,174.0000 KRW |
2,140.0000 KRW |
| 2021-12-01 |
1,936.7658 KRW |
309,182.0617 ADA |
1,983.0000 KRW |
1,910.0000 KRW |
1,983.0000 KRW |
1,921.0000 KRW |
| 2021-11-30 |
1,958.2186 KRW |
1,766,918.9053 ADA |
1,988.0000 KRW |
1,927.0000 KRW |
2,006.0000 KRW |
1,930.0000 KRW |
| 2021-11-29 |
2,000.9177 KRW |
1,332,046.3720 ADA |
1,970.0000 KRW |
1,955.0000 KRW |
2,034.0000 KRW |
2,005.0000 KRW |
| 2021-11-28 |
1,926.8646 KRW |
2,954,155.9802 ADA |
1,924.0000 KRW |
1,842.0000 KRW |
2,016.0000 KRW |
1,996.0000 KRW |
| 2021-11-27 |
1,987.3130 KRW |
663,980.6184 ADA |
1,991.0000 KRW |
1,971.0000 KRW |
2,013.0000 KRW |
1,972.0000 KRW |
| 2021-11-26 |
1,995.8905 KRW |
1,887,622.6234 ADA |
2,011.0000 KRW |
1,970.0000 KRW |
2,017.0000 KRW |
1,978.0000 KRW |
| 2021-11-25 |
2,131.1131 KRW |
2,367,922.0263 ADA |
2,159.0000 KRW |
2,093.0000 KRW |
2,178.0000 KRW |
2,111.0000 KRW |
| 2021-11-24 |
2,055.3032 KRW |
5,760,402.3477 ADA |
2,035.0000 KRW |
2,012.0000 KRW |
2,096.0000 KRW |
2,074.0000 KRW |
| 2021-11-23 |
2,197.2134 KRW |
3,272,228.4561 ADA |
2,235.0000 KRW |
2,166.0000 KRW |
2,236.0000 KRW |
2,178.0000 KRW |
| 2021-11-22 |
2,228.0616 KRW |
1,913,324.5765 ADA |
2,246.0000 KRW |
2,209.0000 KRW |
2,251.0000 KRW |
2,237.0000 KRW |
| 2021-11-21 |
2,313.1956 KRW |
2,097,808.0136 ADA |
2,311.0000 KRW |
2,294.0000 KRW |
2,335.0000 KRW |
2,300.0000 KRW |
| 2021-11-20 |
2,350.5723 KRW |
1,953,433.5499 ADA |
2,368.0000 KRW |
2,314.0000 KRW |
2,379.0000 KRW |
2,372.0000 KRW |
| 2021-11-19 |
2,312.9472 KRW |
1,529,630.9298 ADA |
2,322.0000 KRW |
2,295.0000 KRW |
2,340.0000 KRW |
2,297.0000 KRW |
| 2021-11-18 |
2,221.0686 KRW |
6,148,087.9702 ADA |
2,249.0000 KRW |
2,158.0000 KRW |
2,283.0000 KRW |
2,186.0000 KRW |
| 2021-11-17 |
2,285.1714 KRW |
1,625,357.2787 ADA |
2,272.0000 KRW |
2,251.0000 KRW |
2,309.0000 KRW |
2,285.0000 KRW |
| 2021-11-16 |
2,338.6778 KRW |
2,132,618.4782 ADA |
2,385.0000 KRW |
2,297.0000 KRW |
2,390.0000 KRW |
2,311.0000 KRW |
| 2021-11-15 |
2,464.2256 KRW |
1,614,577.7520 ADA |
2,475.0000 KRW |
2,453.0000 KRW |
2,476.0000 KRW |
2,462.0000 KRW |
| 2021-11-14 |
2,460.9985 KRW |
865,745.2949 ADA |
2,469.0000 KRW |
2,450.0000 KRW |
2,479.0000 KRW |
2,466.0000 KRW |
| 2021-11-13 |
2,488.9715 KRW |
884,445.7398 ADA |
2,511.0000 KRW |
2,473.0000 KRW |
2,513.0000 KRW |
2,481.0000 KRW |
| 2021-11-12 |
2,486.5652 KRW |
2,063,557.1602 ADA |
2,471.0000 KRW |
2,449.0000 KRW |
2,526.0000 KRW |
2,500.0000 KRW |
| 2021-11-11 |
2,538.9275 KRW |
1,548,445.2620 ADA |
2,550.0000 KRW |
2,522.0000 KRW |
2,563.0000 KRW |
2,537.0000 KRW |
| 2021-11-10 |
2,569.6132 KRW |
10,176,966.6619 ADA |
2,696.0000 KRW |
2,410.0000 KRW |
2,734.0000 KRW |
2,562.0000 KRW |
| 2021-11-09 |
2,740.9452 KRW |
7,324,315.4690 ADA |
2,790.0000 KRW |
2,676.0000 KRW |
2,797.0000 KRW |
2,755.0000 KRW |