Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-08 |
2,536.5871 KRW |
4,590,814.5585 ADA |
2,463.0000 KRW |
2,458.0000 KRW |
2,582.0000 KRW |
2,568.0000 KRW |
| 2021-11-07 |
2,445.7505 KRW |
969,757.2365 ADA |
2,432.0000 KRW |
2,431.0000 KRW |
2,465.0000 KRW |
2,450.0000 KRW |
| 2021-11-06 |
2,414.8951 KRW |
575,813.7633 ADA |
2,398.0000 KRW |
2,398.0000 KRW |
2,432.0000 KRW |
2,427.0000 KRW |
| 2021-11-05 |
2,395.3101 KRW |
704,272.4534 ADA |
2,390.0000 KRW |
2,381.0000 KRW |
2,412.0000 KRW |
2,397.0000 KRW |
| 2021-11-04 |
2,380.8086 KRW |
2,522,138.0290 ADA |
2,404.0000 KRW |
2,341.0000 KRW |
2,407.0000 KRW |
2,387.0000 KRW |
| 2021-11-03 |
2,444.5904 KRW |
2,947,244.4816 ADA |
2,422.0000 KRW |
2,402.0000 KRW |
2,488.0000 KRW |
2,450.0000 KRW |
| 2021-11-02 |
2,321.9436 KRW |
1,670,011.5487 ADA |
2,324.0000 KRW |
2,301.0000 KRW |
2,343.0000 KRW |
2,302.0000 KRW |
| 2021-11-01 |
2,317.4648 KRW |
1,569,476.9909 ADA |
2,332.0000 KRW |
2,301.0000 KRW |
2,338.0000 KRW |
2,318.0000 KRW |
| 2021-10-31 |
2,326.1824 KRW |
1,547,929.2139 ADA |
2,316.0000 KRW |
2,310.0000 KRW |
2,354.0000 KRW |
2,325.0000 KRW |
| 2021-10-30 |
2,336.9846 KRW |
2,568,442.3471 ADA |
2,346.0000 KRW |
2,302.0000 KRW |
2,372.0000 KRW |
2,322.0000 KRW |
| 2021-10-29 |
2,416.9951 KRW |
1,849,712.8106 ADA |
2,406.0000 KRW |
2,402.0000 KRW |
2,441.0000 KRW |
2,416.0000 KRW |
| 2021-10-28 |
2,410.9818 KRW |
3,970,878.9115 ADA |
2,445.0000 KRW |
2,376.0000 KRW |
2,447.0000 KRW |
2,402.0000 KRW |
| 2021-10-27 |
2,389.7412 KRW |
1,859,677.3551 ADA |
2,437.0000 KRW |
2,345.0000 KRW |
2,438.0000 KRW |
2,350.0000 KRW |
| 2021-10-26 |
2,599.8290 KRW |
1,600,743.9758 ADA |
2,602.0000 KRW |
2,581.0000 KRW |
2,631.0000 KRW |
2,589.0000 KRW |
| 2021-10-25 |
2,610.1611 KRW |
848,791.3927 ADA |
2,603.0000 KRW |
2,596.0000 KRW |
2,634.0000 KRW |
2,597.0000 KRW |
| 2021-10-24 |
2,602.9834 KRW |
742,591.0301 ADA |
2,602.0000 KRW |
2,586.0000 KRW |
2,617.0000 KRW |
2,601.0000 KRW |
| 2021-10-23 |
2,637.4766 KRW |
576,286.9521 ADA |
2,630.0000 KRW |
2,627.0000 KRW |
2,648.0000 KRW |
2,641.0000 KRW |
| 2021-10-22 |
2,635.7268 KRW |
1,438,107.2558 ADA |
2,635.0000 KRW |
2,605.0000 KRW |
2,675.0000 KRW |
2,645.0000 KRW |
| 2021-10-21 |
2,644.4832 KRW |
2,070,036.9831 ADA |
2,675.0000 KRW |
2,624.0000 KRW |
2,684.0000 KRW |
2,626.0000 KRW |
| 2021-10-20 |
2,649.3119 KRW |
1,512,229.9921 ADA |
2,667.0000 KRW |
2,630.0000 KRW |
2,674.0000 KRW |
2,642.0000 KRW |
| 2021-10-19 |
2,582.9233 KRW |
983,972.9168 ADA |
2,595.0000 KRW |
2,567.0000 KRW |
2,600.0000 KRW |
2,588.0000 KRW |
| 2021-10-18 |
2,623.7966 KRW |
565,709.3143 ADA |
2,626.0000 KRW |
2,605.0000 KRW |
2,643.0000 KRW |
2,624.0000 KRW |
| 2021-10-17 |
2,641.9964 KRW |
1,207,816.8325 ADA |
2,660.0000 KRW |
2,616.0000 KRW |
2,671.0000 KRW |
2,656.0000 KRW |
| 2021-10-16 |
2,687.9889 KRW |
698,884.0714 ADA |
2,698.0000 KRW |
2,668.0000 KRW |
2,705.0000 KRW |
2,683.0000 KRW |
| 2021-10-15 |
2,715.8081 KRW |
2,838,181.3191 ADA |
2,660.0000 KRW |
2,659.0000 KRW |
2,747.0000 KRW |
2,724.0000 KRW |
| 2021-10-14 |
2,654.7999 KRW |
1,338,780.2829 ADA |
2,677.0000 KRW |
2,627.0000 KRW |
2,680.0000 KRW |
2,643.0000 KRW |
| 2021-10-13 |
2,633.9670 KRW |
1,248,219.8518 ADA |
2,604.0000 KRW |
2,596.0000 KRW |
2,683.0000 KRW |
2,656.0000 KRW |
| 2021-10-12 |
2,634.0129 KRW |
1,587,164.1679 ADA |
2,609.0000 KRW |
2,592.0000 KRW |
2,663.0000 KRW |
2,634.0000 KRW |
| 2021-10-11 |
2,677.5768 KRW |
1,400,468.1568 ADA |
2,718.0000 KRW |
2,630.0000 KRW |
2,718.0000 KRW |
2,680.0000 KRW |
| 2021-10-10 |
2,719.3863 KRW |
1,604,582.0316 ADA |
2,741.0000 KRW |
2,687.0000 KRW |
2,750.0000 KRW |
2,718.0000 KRW |
| 2021-10-09 |
2,766.1238 KRW |
1,436,398.8947 ADA |
2,778.0000 KRW |
2,750.0000 KRW |
2,798.0000 KRW |
2,770.0000 KRW |
| 2021-10-08 |
2,757.0219 KRW |
953,479.6690 ADA |
2,772.0000 KRW |
2,727.0000 KRW |
2,788.0000 KRW |
2,739.0000 KRW |
| 2021-10-07 |
2,783.3387 KRW |
1,159,012.0994 ADA |
2,772.0000 KRW |
2,759.0000 KRW |
2,814.0000 KRW |
2,765.0000 KRW |
| 2021-10-06 |
2,696.1063 KRW |
2,450,260.3798 ADA |
2,705.0000 KRW |
2,678.0000 KRW |
2,715.0000 KRW |
2,686.0000 KRW |
| 2021-10-05 |
2,668.8890 KRW |
2,371,300.4906 ADA |
2,657.0000 KRW |
2,638.0000 KRW |
2,716.0000 KRW |
2,694.0000 KRW |
| 2021-10-04 |
2,659.2878 KRW |
2,304,120.4086 ADA |
2,646.0000 KRW |
2,620.0000 KRW |
2,688.0000 KRW |
2,671.0000 KRW |
| 2021-10-03 |
2,748.9215 KRW |
2,375,476.9711 ADA |
2,761.0000 KRW |
2,713.0000 KRW |
2,784.0000 KRW |
2,736.0000 KRW |
| 2021-10-02 |
2,789.9431 KRW |
2,492,011.2710 ADA |
2,757.0000 KRW |
2,746.0000 KRW |
2,822.0000 KRW |
2,761.0000 KRW |
| 2021-10-01 |
2,703.4464 KRW |
2,711,180.9302 ADA |
2,666.0000 KRW |
2,660.0000 KRW |
2,747.0000 KRW |
2,714.0000 KRW |
| 2021-09-30 |
2,570.0350 KRW |
1,667,743.3063 ADA |
2,545.0000 KRW |
2,537.0000 KRW |
2,598.0000 KRW |
2,585.0000 KRW |
| 2021-09-29 |
2,505.5375 KRW |
1,957,441.6717 ADA |
2,548.0000 KRW |
2,480.0000 KRW |
2,552.0000 KRW |
2,501.0000 KRW |
| 2021-09-28 |
2,530.2898 KRW |
2,997,906.5488 ADA |
2,565.0000 KRW |
2,487.0000 KRW |
2,572.0000 KRW |
2,491.0000 KRW |
| 2021-09-27 |
2,652.0392 KRW |
2,262,790.8172 ADA |
2,672.0000 KRW |
2,621.0000 KRW |
2,688.0000 KRW |
2,632.0000 KRW |
| 2021-09-26 |
2,738.7102 KRW |
3,053,931.7740 ADA |
2,783.0000 KRW |
2,681.0000 KRW |
2,791.0000 KRW |
2,698.0000 KRW |
| 2021-09-25 |
2,925.8961 KRW |
7,948,219.9130 ADA |
2,890.0000 KRW |
2,800.0000 KRW |
2,999.0000 KRW |
2,843.0000 KRW |
| 2021-09-24 |
2,758.8838 KRW |
4,410,524.0173 ADA |
2,745.0000 KRW |
2,686.0000 KRW |
2,820.0000 KRW |
2,771.0000 KRW |
| 2021-09-23 |
2,726.0425 KRW |
2,165,460.5615 ADA |
2,723.0000 KRW |
2,682.0000 KRW |
2,761.0000 KRW |
2,751.0000 KRW |
| 2021-09-22 |
2,720.7238 KRW |
5,493,126.6340 ADA |
2,612.0000 KRW |
2,612.0000 KRW |
2,801.0000 KRW |
2,801.0000 KRW |
| 2021-09-21 |
2,526.8284 KRW |
5,715,027.1915 ADA |
2,578.0000 KRW |
2,437.0000 KRW |
2,630.0000 KRW |
2,468.0000 KRW |
| 2021-09-20 |
2,642.8114 KRW |
4,368,340.4015 ADA |
2,690.0000 KRW |
2,543.0000 KRW |
2,718.0000 KRW |
2,600.0000 KRW |