Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-19 |
2,826.6747 KRW |
3,587,105.4059 ADA |
2,863.0000 KRW |
2,787.0000 KRW |
2,889.0000 KRW |
2,802.0000 KRW |
| 2021-09-18 |
2,877.0689 KRW |
1,465,825.7889 ADA |
2,888.0000 KRW |
2,862.0000 KRW |
2,898.0000 KRW |
2,874.0000 KRW |
| 2021-09-17 |
2,857.7545 KRW |
1,949,457.6411 ADA |
2,874.0000 KRW |
2,826.0000 KRW |
2,886.0000 KRW |
2,855.0000 KRW |
| 2021-09-16 |
2,909.2617 KRW |
2,053,786.0613 ADA |
2,902.0000 KRW |
2,873.0000 KRW |
2,949.0000 KRW |
2,907.0000 KRW |
| 2021-09-15 |
3,013.1732 KRW |
5,447,228.8247 ADA |
3,011.0000 KRW |
2,939.0000 KRW |
3,073.0000 KRW |
2,953.0000 KRW |
| 2021-09-14 |
2,877.2195 KRW |
3,651,945.1188 ADA |
2,870.0000 KRW |
2,843.0000 KRW |
2,929.0000 KRW |
2,876.0000 KRW |
| 2021-09-13 |
2,932.0226 KRW |
3,512,024.1322 ADA |
2,903.0000 KRW |
2,897.0000 KRW |
2,982.0000 KRW |
2,913.0000 KRW |
| 2021-09-12 |
3,169.8287 KRW |
7,494,244.6104 ADA |
3,193.0000 KRW |
3,029.0000 KRW |
3,335.0000 KRW |
3,117.0000 KRW |
| 2021-09-11 |
3,224.9054 KRW |
5,378,239.9821 ADA |
3,219.0000 KRW |
3,075.0000 KRW |
3,310.0000 KRW |
3,143.0000 KRW |
| 2021-09-10 |
2,890.8820 KRW |
4,216,674.6319 ADA |
2,839.0000 KRW |
2,781.0000 KRW |
2,966.0000 KRW |
2,903.0000 KRW |
| 2021-09-09 |
3,048.2942 KRW |
3,864,204.9513 ADA |
3,084.0000 KRW |
2,997.0000 KRW |
3,100.0000 KRW |
3,039.0000 KRW |
| 2021-09-08 |
2,943.7127 KRW |
7,427,489.8607 ADA |
2,820.0000 KRW |
2,820.0000 KRW |
3,087.0000 KRW |
3,033.0000 KRW |
| 2021-09-07 |
2,885.2945 KRW |
23,933,880.3680 ADA |
2,825.0000 KRW |
2,525.0000 KRW |
3,068.0000 KRW |
2,969.0000 KRW |
| 2021-09-06 |
3,274.2616 KRW |
3,025,895.4422 ADA |
3,295.0000 KRW |
3,257.0000 KRW |
3,295.0000 KRW |
3,282.0000 KRW |
| 2021-09-05 |
3,330.8960 KRW |
3,184,805.2338 ADA |
3,311.0000 KRW |
3,273.0000 KRW |
3,373.0000 KRW |
3,336.0000 KRW |
| 2021-09-04 |
3,312.6378 KRW |
3,920,387.2125 ADA |
3,368.0000 KRW |
3,255.0000 KRW |
3,379.0000 KRW |
3,290.0000 KRW |
| 2021-09-03 |
3,439.6139 KRW |
3,473,311.7232 ADA |
3,455.0000 KRW |
3,400.0000 KRW |
3,500.0000 KRW |
3,432.0000 KRW |
| 2021-09-02 |
3,440.7005 KRW |
4,753,451.4359 ADA |
3,427.0000 KRW |
3,382.0000 KRW |
3,501.0000 KRW |
3,450.0000 KRW |
| 2021-09-01 |
3,320.3276 KRW |
3,709,460.9146 ADA |
3,298.0000 KRW |
3,280.0000 KRW |
3,371.0000 KRW |
3,319.0000 KRW |
| 2021-08-31 |
3,243.0251 KRW |
3,269,755.2547 ADA |
3,227.0000 KRW |
3,210.0000 KRW |
3,273.0000 KRW |
3,258.0000 KRW |
| 2021-08-30 |
3,294.8090 KRW |
3,993,163.6980 ADA |
3,291.0000 KRW |
3,223.0000 KRW |
3,347.0000 KRW |
3,254.0000 KRW |
| 2021-08-29 |
3,370.8823 KRW |
3,459,212.8427 ADA |
3,339.0000 KRW |
3,338.0000 KRW |
3,399.0000 KRW |
3,349.0000 KRW |
| 2021-08-28 |
3,323.6147 KRW |
4,785,636.8633 ADA |
3,291.0000 KRW |
3,277.0000 KRW |
3,378.0000 KRW |
3,338.0000 KRW |
| 2021-08-27 |
3,370.5583 KRW |
8,288,977.2525 ADA |
3,361.0000 KRW |
3,313.0000 KRW |
3,443.0000 KRW |
3,440.0000 KRW |
| 2021-08-26 |
3,009.4926 KRW |
5,468,458.5465 ADA |
3,030.0000 KRW |
2,925.0000 KRW |
3,104.0000 KRW |
3,054.0000 KRW |
| 2021-08-25 |
3,196.8907 KRW |
5,448,183.9592 ADA |
3,184.0000 KRW |
3,149.0000 KRW |
3,256.0000 KRW |
3,194.0000 KRW |
| 2021-08-24 |
3,211.6670 KRW |
12,655,384.2034 ADA |
3,189.0000 KRW |
3,061.0000 KRW |
3,347.0000 KRW |
3,195.0000 KRW |
| 2021-08-23 |
3,404.0340 KRW |
12,118,467.8228 ADA |
3,323.0000 KRW |
3,316.0000 KRW |
3,465.0000 KRW |
3,415.0000 KRW |
| 2021-08-22 |
3,041.3338 KRW |
6,460,721.2417 ADA |
2,987.0000 KRW |
2,970.0000 KRW |
3,134.0000 KRW |
3,133.0000 KRW |
| 2021-08-21 |
2,872.2284 KRW |
5,561,181.1506 ADA |
2,850.0000 KRW |
2,817.0000 KRW |
2,920.0000 KRW |
2,871.0000 KRW |
| 2021-08-20 |
2,918.0693 KRW |
10,570,969.7204 ADA |
2,971.0000 KRW |
2,840.0000 KRW |
2,993.0000 KRW |
2,876.0000 KRW |
| 2021-08-19 |
2,709.8734 KRW |
14,309,439.3323 ADA |
2,491.0000 KRW |
2,484.0000 KRW |
2,849.0000 KRW |
2,822.0000 KRW |
| 2021-08-18 |
2,464.1462 KRW |
8,427,878.2364 ADA |
2,356.0000 KRW |
2,325.0000 KRW |
2,540.0000 KRW |
2,504.0000 KRW |
| 2021-08-17 |
2,335.7960 KRW |
7,312,205.6793 ADA |
2,419.0000 KRW |
2,255.0000 KRW |
2,430.0000 KRW |
2,264.0000 KRW |
| 2021-08-16 |
2,456.6630 KRW |
4,308,031.5540 ADA |
2,447.0000 KRW |
2,413.0000 KRW |
2,501.0000 KRW |
2,428.0000 KRW |
| 2021-08-15 |
2,500.0683 KRW |
4,818,328.3652 ADA |
2,457.0000 KRW |
2,443.0000 KRW |
2,552.0000 KRW |
2,521.0000 KRW |
| 2021-08-14 |
2,550.0007 KRW |
6,212,320.7015 ADA |
2,588.0000 KRW |
2,506.0000 KRW |
2,588.0000 KRW |
2,564.0000 KRW |
| 2021-08-13 |
2,327.5160 KRW |
7,771,775.5898 ADA |
2,307.0000 KRW |
2,261.0000 KRW |
2,376.0000 KRW |
2,355.0000 KRW |
| 2021-08-12 |
2,026.3804 KRW |
5,060,568.9377 ADA |
1,981.0000 KRW |
1,972.0000 KRW |
2,082.0000 KRW |
2,076.0000 KRW |
| 2021-08-11 |
2,106.6435 KRW |
10,376,067.9231 ADA |
2,133.0000 KRW |
2,001.0000 KRW |
2,171.0000 KRW |
2,073.0000 KRW |
| 2021-08-10 |
1,867.8878 KRW |
6,471,571.5327 ADA |
1,805.0000 KRW |
1,773.0000 KRW |
1,955.0000 KRW |
1,918.0000 KRW |
| 2021-08-09 |
1,694.9292 KRW |
2,146,944.5254 ADA |
1,685.0000 KRW |
1,677.0000 KRW |
1,713.0000 KRW |
1,695.0000 KRW |
| 2021-08-08 |
1,662.4327 KRW |
2,303,530.9962 ADA |
1,670.0000 KRW |
1,636.0000 KRW |
1,690.0000 KRW |
1,667.0000 KRW |
| 2021-08-07 |
1,663.3498 KRW |
2,961,635.2723 ADA |
1,689.0000 KRW |
1,632.0000 KRW |
1,696.0000 KRW |
1,671.0000 KRW |
| 2021-08-06 |
1,620.0104 KRW |
2,748,638.2862 ADA |
1,590.0000 KRW |
1,589.0000 KRW |
1,639.0000 KRW |
1,617.0000 KRW |
| 2021-08-05 |
1,599.2115 KRW |
1,677,948.0133 ADA |
1,600.0000 KRW |
1,581.0000 KRW |
1,611.0000 KRW |
1,602.0000 KRW |
| 2021-08-04 |
1,588.6329 KRW |
2,415,837.6394 ADA |
1,578.0000 KRW |
1,576.0000 KRW |
1,607.0000 KRW |
1,597.0000 KRW |
| 2021-08-03 |
1,603.4243 KRW |
3,403,007.3383 ADA |
1,574.0000 KRW |
1,560.0000 KRW |
1,626.0000 KRW |
1,609.0000 KRW |
| 2021-08-02 |
1,531.5785 KRW |
1,389,702.3472 ADA |
1,538.0000 KRW |
1,514.0000 KRW |
1,548.0000 KRW |
1,522.0000 KRW |
| 2021-08-01 |
1,551.5998 KRW |
3,513,253.2123 ADA |
1,569.0000 KRW |
1,514.0000 KRW |
1,583.0000 KRW |
1,525.0000 KRW |