Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-11 |
1,690.7815 KRW |
3,904,799.2183 ADA |
1,750.0000 KRW |
1,659.0000 KRW |
1,752.0000 KRW |
1,680.0000 KRW |
| 2021-06-10 |
1,789.1690 KRW |
3,717,766.7897 ADA |
1,795.0000 KRW |
1,764.0000 KRW |
1,826.0000 KRW |
1,804.0000 KRW |
| 2021-06-09 |
1,841.3516 KRW |
5,667,586.9619 ADA |
1,773.0000 KRW |
1,773.0000 KRW |
1,881.0000 KRW |
1,864.0000 KRW |
| 2021-06-08 |
1,742.4339 KRW |
5,610,389.6601 ADA |
1,688.0000 KRW |
1,638.0000 KRW |
1,840.0000 KRW |
1,813.0000 KRW |
| 2021-06-07 |
1,899.4588 KRW |
5,855,218.5207 ADA |
1,978.0000 KRW |
1,817.0000 KRW |
1,984.0000 KRW |
1,844.0000 KRW |
| 2021-06-06 |
1,950.8797 KRW |
1,650,346.2846 ADA |
1,955.0000 KRW |
1,933.0000 KRW |
1,965.0000 KRW |
1,950.0000 KRW |
| 2021-06-05 |
1,955.5020 KRW |
2,845,435.0293 ADA |
1,958.0000 KRW |
1,915.0000 KRW |
1,993.0000 KRW |
1,953.0000 KRW |
| 2021-06-04 |
2,013.7320 KRW |
3,061,567.7863 ADA |
1,992.0000 KRW |
1,969.0000 KRW |
2,044.0000 KRW |
1,997.0000 KRW |
| 2021-06-03 |
2,132.0987 KRW |
2,439,317.0841 ADA |
2,115.0000 KRW |
2,110.0000 KRW |
2,152.0000 KRW |
2,133.0000 KRW |
| 2021-06-02 |
2,061.0076 KRW |
2,825,242.1107 ADA |
2,062.0000 KRW |
2,013.0000 KRW |
2,090.0000 KRW |
2,049.0000 KRW |
| 2021-06-01 |
2,042.4631 KRW |
5,828,008.3811 ADA |
2,033.0000 KRW |
2,003.0000 KRW |
2,084.0000 KRW |
2,047.0000 KRW |
| 2021-05-31 |
1,993.7882 KRW |
6,039,674.7618 ADA |
1,932.0000 KRW |
1,932.0000 KRW |
2,059.0000 KRW |
2,051.0000 KRW |
| 2021-05-30 |
1,936.0903 KRW |
6,268,290.5078 ADA |
1,927.0000 KRW |
1,880.0000 KRW |
1,980.0000 KRW |
1,899.0000 KRW |
| 2021-05-29 |
1,696.6356 KRW |
6,277,731.9320 ADA |
1,719.0000 KRW |
1,647.0000 KRW |
1,753.0000 KRW |
1,745.0000 KRW |
| 2021-05-28 |
1,853.8764 KRW |
7,451,788.4502 ADA |
1,887.0000 KRW |
1,797.0000 KRW |
1,913.0000 KRW |
1,853.0000 KRW |
| 2021-05-27 |
2,030.3651 KRW |
4,044,187.2762 ADA |
2,066.0000 KRW |
1,980.0000 KRW |
2,072.0000 KRW |
2,011.0000 KRW |
| 2021-05-26 |
2,097.1547 KRW |
6,711,432.8774 ADA |
2,096.0000 KRW |
2,040.0000 KRW |
2,155.0000 KRW |
2,092.0000 KRW |
| 2021-05-25 |
1,895.6623 KRW |
9,417,342.1256 ADA |
1,870.0000 KRW |
1,844.0000 KRW |
1,930.0000 KRW |
1,918.0000 KRW |
| 2021-05-24 |
1,839.1155 KRW |
14,472,246.4593 ADA |
1,791.0000 KRW |
1,743.0000 KRW |
1,912.0000 KRW |
1,880.0000 KRW |
| 2021-05-23 |
1,487.1177 KRW |
27,586,319.4198 ADA |
1,492.0000 KRW |
1,305.0000 KRW |
1,710.0000 KRW |
1,634.0000 KRW |
| 2021-05-22 |
1,878.9792 KRW |
8,352,621.5473 ADA |
1,907.0000 KRW |
1,800.0000 KRW |
1,940.0000 KRW |
1,863.0000 KRW |
| 2021-05-21 |
1,961.2196 KRW |
20,037,548.1656 ADA |
2,047.0000 KRW |
1,763.0000 KRW |
2,080.0000 KRW |
2,001.0000 KRW |
| 2021-05-20 |
2,298.5340 KRW |
6,035,045.5057 ADA |
2,307.0000 KRW |
2,224.0000 KRW |
2,349.0000 KRW |
2,286.0000 KRW |
| 2021-05-19 |
2,159.6047 KRW |
30,638,131.1944 ADA |
1,987.0000 KRW |
1,905.0000 KRW |
2,352.0000 KRW |
2,094.0000 KRW |
| 2021-05-18 |
2,507.0438 KRW |
6,036,152.5131 ADA |
2,491.0000 KRW |
2,464.0000 KRW |
2,563.0000 KRW |
2,504.0000 KRW |
| 2021-05-17 |
2,499.4543 KRW |
18,997,551.5672 ADA |
2,545.0000 KRW |
2,381.0000 KRW |
2,620.0000 KRW |
2,532.0000 KRW |
| 2021-05-16 |
2,701.9572 KRW |
21,965,405.5138 ADA |
2,847.0000 KRW |
2,536.0000 KRW |
2,848.0000 KRW |
2,756.0000 KRW |
| 2021-05-15 |
2,796.1283 KRW |
20,892,482.0300 ADA |
2,791.0000 KRW |
2,700.0000 KRW |
2,895.0000 KRW |
2,752.0000 KRW |
| 2021-05-14 |
2,410.3634 KRW |
9,103,799.4608 ADA |
2,326.0000 KRW |
2,304.0000 KRW |
2,525.0000 KRW |
2,485.0000 KRW |
| 2021-05-13 |
2,396.6295 KRW |
32,165,933.1296 ADA |
2,336.0000 KRW |
2,300.0000 KRW |
2,500.0000 KRW |
2,425.0000 KRW |
| 2021-05-12 |
2,105.4498 KRW |
10,694,700.5704 ADA |
2,131.0000 KRW |
2,010.0000 KRW |
2,199.0000 KRW |
2,023.0000 KRW |
| 2021-05-11 |
2,136.3015 KRW |
7,468,908.6322 ADA |
2,131.0000 KRW |
2,111.0000 KRW |
2,175.0000 KRW |
2,154.0000 KRW |
| 2021-05-10 |
2,130.9668 KRW |
8,465,662.6279 ADA |
2,119.0000 KRW |
2,051.0000 KRW |
2,186.0000 KRW |
2,082.0000 KRW |
| 2021-05-09 |
2,195.6963 KRW |
13,013,006.3525 ADA |
2,244.0000 KRW |
2,137.0000 KRW |
2,249.0000 KRW |
2,171.0000 KRW |
| 2021-05-08 |
1,923.2318 KRW |
5,337,252.9401 ADA |
1,926.0000 KRW |
1,883.0000 KRW |
1,994.0000 KRW |
1,961.0000 KRW |
| 2021-05-07 |
1,956.5663 KRW |
8,467,248.2959 ADA |
2,042.0000 KRW |
1,863.0000 KRW |
2,049.0000 KRW |
1,894.0000 KRW |
| 2021-05-06 |
1,965.5931 KRW |
18,837,342.0823 ADA |
1,963.0000 KRW |
1,833.0000 KRW |
2,064.0000 KRW |
2,009.0000 KRW |
| 2021-05-05 |
1,727.4373 KRW |
8,538,976.2683 ADA |
1,678.0000 KRW |
1,653.0000 KRW |
1,798.0000 KRW |
1,755.0000 KRW |
| 2021-05-04 |
1,608.2155 KRW |
4,066,955.6027 ADA |
1,619.0000 KRW |
1,570.0000 KRW |
1,637.0000 KRW |
1,618.0000 KRW |
| 2021-05-03 |
1,640.3612 KRW |
3,612,398.9981 ADA |
1,625.0000 KRW |
1,615.0000 KRW |
1,667.0000 KRW |
1,660.0000 KRW |
| 2021-05-02 |
1,605.4759 KRW |
2,337,327.2951 ADA |
1,607.0000 KRW |
1,594.0000 KRW |
1,616.0000 KRW |
1,600.0000 KRW |
| 2021-05-01 |
1,596.0160 KRW |
3,325,228.3847 ADA |
1,586.0000 KRW |
1,578.0000 KRW |
1,619.0000 KRW |
1,615.0000 KRW |
| 2021-04-30 |
1,600.9879 KRW |
3,774,764.3352 ADA |
1,593.0000 KRW |
1,586.0000 KRW |
1,615.0000 KRW |
1,595.0000 KRW |
| 2021-04-29 |
1,560.3322 KRW |
5,463,521.9980 ADA |
1,613.0000 KRW |
1,520.0000 KRW |
1,615.0000 KRW |
1,564.0000 KRW |
| 2021-04-28 |
1,537.4049 KRW |
3,513,669.6674 ADA |
1,495.0000 KRW |
1,480.0000 KRW |
1,572.0000 KRW |
1,556.0000 KRW |
| 2021-04-27 |
1,524.4029 KRW |
2,718,677.5699 ADA |
1,528.0000 KRW |
1,502.0000 KRW |
1,547.0000 KRW |
1,535.0000 KRW |
| 2021-04-26 |
1,436.9011 KRW |
4,178,756.4885 ADA |
1,429.0000 KRW |
1,418.0000 KRW |
1,460.0000 KRW |
1,460.0000 KRW |
| 2021-04-25 |
1,320.5282 KRW |
6,804,650.1759 ADA |
1,374.0000 KRW |
1,241.0000 KRW |
1,387.0000 KRW |
1,323.0000 KRW |
| 2021-04-24 |
1,358.4919 KRW |
4,001,232.9223 ADA |
1,334.0000 KRW |
1,315.0000 KRW |
1,385.0000 KRW |
1,354.0000 KRW |
| 2021-04-23 |
1,293.7477 KRW |
5,659,536.9344 ADA |
1,266.0000 KRW |
1,228.0000 KRW |
1,356.0000 KRW |
1,322.0000 KRW |