Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-31 |
1,519.1940 KRW |
973,113.8090 ADA |
1,505.0000 KRW |
1,503.0000 KRW |
1,538.0000 KRW |
1,537.0000 KRW |
| 2021-07-30 |
1,494.7624 KRW |
1,752,661.1592 ADA |
1,481.0000 KRW |
1,467.0000 KRW |
1,512.0000 KRW |
1,503.0000 KRW |
| 2021-07-29 |
1,477.5160 KRW |
950,483.4082 ADA |
1,480.0000 KRW |
1,468.0000 KRW |
1,497.0000 KRW |
1,479.0000 KRW |
| 2021-07-28 |
1,485.7187 KRW |
1,184,973.2541 ADA |
1,484.0000 KRW |
1,469.0000 KRW |
1,508.0000 KRW |
1,479.0000 KRW |
| 2021-07-27 |
1,460.3517 KRW |
2,017,016.8838 ADA |
1,477.0000 KRW |
1,436.0000 KRW |
1,490.0000 KRW |
1,471.0000 KRW |
| 2021-07-26 |
1,506.9933 KRW |
4,280,234.1610 ADA |
1,536.0000 KRW |
1,448.0000 KRW |
1,582.0000 KRW |
1,457.0000 KRW |
| 2021-07-25 |
1,409.9082 KRW |
1,018,477.8018 ADA |
1,402.0000 KRW |
1,392.0000 KRW |
1,427.0000 KRW |
1,427.0000 KRW |
| 2021-07-24 |
1,435.9933 KRW |
1,397,022.5687 ADA |
1,413.0000 KRW |
1,410.0000 KRW |
1,457.0000 KRW |
1,442.0000 KRW |
| 2021-07-23 |
1,363.7091 KRW |
909,870.2222 ADA |
1,381.0000 KRW |
1,351.0000 KRW |
1,383.0000 KRW |
1,371.0000 KRW |
| 2021-07-22 |
1,396.6835 KRW |
923,987.4109 ADA |
1,390.0000 KRW |
1,375.0000 KRW |
1,418.0000 KRW |
1,393.0000 KRW |
| 2021-07-21 |
1,387.1717 KRW |
3,669,497.5791 ADA |
1,382.0000 KRW |
1,349.0000 KRW |
1,433.0000 KRW |
1,384.0000 KRW |
| 2021-07-20 |
1,264.4044 KRW |
1,292,085.2901 ADA |
1,245.0000 KRW |
1,240.0000 KRW |
1,287.0000 KRW |
1,250.0000 KRW |
| 2021-07-19 |
1,342.1641 KRW |
584,853.7258 ADA |
1,345.0000 KRW |
1,332.0000 KRW |
1,352.0000 KRW |
1,344.0000 KRW |
| 2021-07-18 |
1,402.4809 KRW |
359,411.1249 ADA |
1,385.0000 KRW |
1,384.0000 KRW |
1,415.0000 KRW |
1,391.0000 KRW |
| 2021-07-17 |
1,389.9962 KRW |
420,302.7766 ADA |
1,381.0000 KRW |
1,372.0000 KRW |
1,407.0000 KRW |
1,389.0000 KRW |
| 2021-07-16 |
1,418.2808 KRW |
778,726.6125 ADA |
1,429.0000 KRW |
1,392.0000 KRW |
1,447.0000 KRW |
1,395.0000 KRW |
| 2021-07-15 |
1,448.0454 KRW |
741,701.8342 ADA |
1,455.0000 KRW |
1,432.0000 KRW |
1,465.0000 KRW |
1,441.0000 KRW |
| 2021-07-14 |
1,498.6322 KRW |
630,261.7674 ADA |
1,512.0000 KRW |
1,483.0000 KRW |
1,516.0000 KRW |
1,484.0000 KRW |
| 2021-07-13 |
1,500.6960 KRW |
1,376,444.3153 ADA |
1,508.0000 KRW |
1,484.0000 KRW |
1,524.0000 KRW |
1,494.0000 KRW |
| 2021-07-12 |
1,552.4237 KRW |
881,897.9427 ADA |
1,575.0000 KRW |
1,533.0000 KRW |
1,575.0000 KRW |
1,550.0000 KRW |
| 2021-07-11 |
1,583.2245 KRW |
662,200.2428 ADA |
1,582.0000 KRW |
1,571.0000 KRW |
1,603.0000 KRW |
1,581.0000 KRW |
| 2021-07-10 |
1,577.2961 KRW |
593,376.9668 ADA |
1,570.0000 KRW |
1,562.0000 KRW |
1,594.0000 KRW |
1,579.0000 KRW |
| 2021-07-09 |
1,595.0908 KRW |
761,984.6473 ADA |
1,614.0000 KRW |
1,576.0000 KRW |
1,614.0000 KRW |
1,597.0000 KRW |
| 2021-07-08 |
1,603.4298 KRW |
1,233,642.3196 ADA |
1,620.0000 KRW |
1,572.0000 KRW |
1,631.0000 KRW |
1,584.0000 KRW |
| 2021-07-07 |
1,652.7874 KRW |
1,299,900.2421 ADA |
1,656.0000 KRW |
1,642.0000 KRW |
1,665.0000 KRW |
1,642.0000 KRW |
| 2021-07-06 |
1,643.8077 KRW |
1,765,355.0744 ADA |
1,655.0000 KRW |
1,632.0000 KRW |
1,660.0000 KRW |
1,651.0000 KRW |
| 2021-07-05 |
1,647.6219 KRW |
1,488,991.0114 ADA |
1,653.0000 KRW |
1,617.0000 KRW |
1,675.0000 KRW |
1,663.0000 KRW |
| 2021-07-04 |
1,696.7280 KRW |
2,449,599.4693 ADA |
1,664.0000 KRW |
1,664.0000 KRW |
1,732.0000 KRW |
1,691.0000 KRW |
| 2021-07-03 |
1,639.8363 KRW |
1,409,892.3267 ADA |
1,654.0000 KRW |
1,613.0000 KRW |
1,664.0000 KRW |
1,625.0000 KRW |
| 2021-07-02 |
1,601.4533 KRW |
1,834,778.3483 ADA |
1,591.0000 KRW |
1,579.0000 KRW |
1,626.0000 KRW |
1,626.0000 KRW |
| 2021-07-01 |
1,566.2470 KRW |
1,266,803.7669 ADA |
1,567.0000 KRW |
1,547.0000 KRW |
1,583.0000 KRW |
1,561.0000 KRW |
| 2021-06-30 |
1,566.2978 KRW |
3,338,117.9362 ADA |
1,533.0000 KRW |
1,495.0000 KRW |
1,623.0000 KRW |
1,603.0000 KRW |
| 2021-06-29 |
1,602.3887 KRW |
3,044,204.2484 ADA |
1,623.0000 KRW |
1,579.0000 KRW |
1,625.0000 KRW |
1,581.0000 KRW |
| 2021-06-28 |
1,545.4451 KRW |
1,985,268.5497 ADA |
1,537.0000 KRW |
1,522.0000 KRW |
1,561.0000 KRW |
1,540.0000 KRW |
| 2021-06-27 |
1,485.7335 KRW |
4,554,972.2530 ADA |
1,467.0000 KRW |
1,454.0000 KRW |
1,562.0000 KRW |
1,540.0000 KRW |
| 2021-06-26 |
1,443.3006 KRW |
2,360,154.7097 ADA |
1,441.0000 KRW |
1,423.0000 KRW |
1,463.0000 KRW |
1,449.0000 KRW |
| 2021-06-25 |
1,488.4310 KRW |
4,442,082.8729 ADA |
1,506.0000 KRW |
1,463.0000 KRW |
1,520.0000 KRW |
1,488.0000 KRW |
| 2021-06-24 |
1,593.2149 KRW |
4,776,225.0287 ADA |
1,568.0000 KRW |
1,559.0000 KRW |
1,620.0000 KRW |
1,579.0000 KRW |
| 2021-06-23 |
1,432.0609 KRW |
4,001,609.5199 ADA |
1,481.0000 KRW |
1,400.0000 KRW |
1,483.0000 KRW |
1,440.0000 KRW |
| 2021-06-22 |
1,372.5523 KRW |
9,446,246.5373 ADA |
1,319.0000 KRW |
1,288.0000 KRW |
1,439.0000 KRW |
1,327.0000 KRW |
| 2021-06-21 |
1,467.3674 KRW |
4,420,931.7819 ADA |
1,560.0000 KRW |
1,374.0000 KRW |
1,569.0000 KRW |
1,388.0000 KRW |
| 2021-06-20 |
1,674.7699 KRW |
2,561,280.5968 ADA |
1,619.0000 KRW |
1,613.0000 KRW |
1,712.0000 KRW |
1,696.0000 KRW |
| 2021-06-19 |
1,661.1804 KRW |
911,931.0484 ADA |
1,681.0000 KRW |
1,644.0000 KRW |
1,685.0000 KRW |
1,649.0000 KRW |
| 2021-06-18 |
1,665.1673 KRW |
2,734,044.1753 ADA |
1,677.0000 KRW |
1,643.0000 KRW |
1,687.0000 KRW |
1,681.0000 KRW |
| 2021-06-17 |
1,739.2131 KRW |
1,443,328.9020 ADA |
1,756.0000 KRW |
1,725.0000 KRW |
1,764.0000 KRW |
1,740.0000 KRW |
| 2021-06-16 |
1,765.9664 KRW |
2,858,280.4680 ADA |
1,743.0000 KRW |
1,732.0000 KRW |
1,800.0000 KRW |
1,764.0000 KRW |
| 2021-06-15 |
1,805.9901 KRW |
1,443,073.0390 ADA |
1,798.0000 KRW |
1,788.0000 KRW |
1,828.0000 KRW |
1,808.0000 KRW |
| 2021-06-14 |
1,806.7237 KRW |
2,512,234.5334 ADA |
1,818.0000 KRW |
1,785.0000 KRW |
1,832.0000 KRW |
1,798.0000 KRW |
| 2021-06-13 |
1,752.5610 KRW |
4,959,438.4306 ADA |
1,636.0000 KRW |
1,636.0000 KRW |
1,816.0000 KRW |
1,788.0000 KRW |
| 2021-06-12 |
1,712.7251 KRW |
2,440,321.3920 ADA |
1,698.0000 KRW |
1,687.0000 KRW |
1,733.0000 KRW |
1,727.0000 KRW |