Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-22 |
1,410.0438 KRW |
13,899,345.1910 ADA |
1,488.0000 KRW |
1,275.0000 KRW |
1,522.0000 KRW |
1,359.0000 KRW |
| 2021-04-21 |
1,549.2120 KRW |
3,252,828.6281 ADA |
1,582.0000 KRW |
1,515.0000 KRW |
1,584.0000 KRW |
1,522.0000 KRW |
| 2021-04-20 |
1,537.7795 KRW |
5,106,281.7844 ADA |
1,503.0000 KRW |
1,468.0000 KRW |
1,612.0000 KRW |
1,600.0000 KRW |
| 2021-04-19 |
1,566.2697 KRW |
7,838,986.2451 ADA |
1,588.0000 KRW |
1,505.0000 KRW |
1,626.0000 KRW |
1,539.0000 KRW |
| 2021-04-18 |
1,684.1071 KRW |
8,097,250.9749 ADA |
1,616.0000 KRW |
1,602.0000 KRW |
1,757.0000 KRW |
1,715.0000 KRW |
| 2021-04-17 |
1,779.1807 KRW |
4,394,390.5863 ADA |
1,787.0000 KRW |
1,751.0000 KRW |
1,808.0000 KRW |
1,794.0000 KRW |
| 2021-04-16 |
1,812.1820 KRW |
8,161,829.4861 ADA |
1,822.0000 KRW |
1,770.0000 KRW |
1,840.0000 KRW |
1,816.0000 KRW |
| 2021-04-15 |
1,839.9711 KRW |
4,711,096.8279 ADA |
1,858.0000 KRW |
1,808.0000 KRW |
1,869.0000 KRW |
1,837.0000 KRW |
| 2021-04-14 |
1,829.7668 KRW |
7,949,009.0068 ADA |
1,785.0000 KRW |
1,770.0000 KRW |
1,884.0000 KRW |
1,877.0000 KRW |
| 2021-04-13 |
1,778.9293 KRW |
10,377,377.2521 ADA |
1,796.0000 KRW |
1,721.0000 KRW |
1,828.0000 KRW |
1,786.0000 KRW |
| 2021-04-12 |
1,684.5518 KRW |
3,596,485.1714 ADA |
1,664.0000 KRW |
1,655.0000 KRW |
1,715.0000 KRW |
1,688.0000 KRW |
| 2021-04-11 |
1,649.5296 KRW |
4,506,306.1595 ADA |
1,614.0000 KRW |
1,605.0000 KRW |
1,690.0000 KRW |
1,685.0000 KRW |
| 2021-04-10 |
1,587.6734 KRW |
5,041,492.4781 ADA |
1,600.0000 KRW |
1,573.0000 KRW |
1,608.0000 KRW |
1,591.0000 KRW |
| 2021-04-09 |
1,559.7820 KRW |
3,108,907.6775 ADA |
1,562.0000 KRW |
1,547.0000 KRW |
1,569.0000 KRW |
1,562.0000 KRW |
| 2021-04-08 |
1,562.2995 KRW |
4,653,580.7876 ADA |
1,563.0000 KRW |
1,547.0000 KRW |
1,579.0000 KRW |
1,577.0000 KRW |
| 2021-04-07 |
1,532.3947 KRW |
6,546,787.2930 ADA |
1,522.0000 KRW |
1,505.0000 KRW |
1,568.0000 KRW |
1,557.0000 KRW |
| 2021-04-06 |
1,673.0358 KRW |
14,108,508.9869 ADA |
1,691.0000 KRW |
1,625.0000 KRW |
1,715.0000 KRW |
1,686.0000 KRW |
| 2021-04-05 |
1,585.3923 KRW |
16,826,375.4874 ADA |
1,562.0000 KRW |
1,544.0000 KRW |
1,612.0000 KRW |
1,587.0000 KRW |
| 2021-04-04 |
1,495.2089 KRW |
5,534,973.1318 ADA |
1,489.0000 KRW |
1,481.0000 KRW |
1,506.0000 KRW |
1,504.0000 KRW |
| 2021-04-03 |
1,501.2622 KRW |
10,736,479.2491 ADA |
1,561.0000 KRW |
1,452.0000 KRW |
1,561.0000 KRW |
1,481.0000 KRW |
| 2021-04-02 |
1,484.9454 KRW |
5,897,397.6843 ADA |
1,489.0000 KRW |
1,467.0000 KRW |
1,502.0000 KRW |
1,474.0000 KRW |
| 2021-04-01 |
1,457.3706 KRW |
5,564,590.6446 ADA |
1,454.0000 KRW |
1,450.0000 KRW |
1,463.0000 KRW |
1,459.0000 KRW |
| 2021-03-31 |
1,427.7886 KRW |
7,347,451.9395 ADA |
1,432.0000 KRW |
1,408.0000 KRW |
1,449.0000 KRW |
1,449.0000 KRW |
| 2021-03-30 |
1,452.0016 KRW |
3,068,304.0152 ADA |
1,448.0000 KRW |
1,441.0000 KRW |
1,464.0000 KRW |
1,456.0000 KRW |
| 2021-03-29 |
1,423.8728 KRW |
3,493,791.0204 ADA |
1,439.0000 KRW |
1,415.0000 KRW |
1,439.0000 KRW |
1,426.0000 KRW |
| 2021-03-28 |
1,424.0307 KRW |
3,439,281.6682 ADA |
1,417.0000 KRW |
1,412.0000 KRW |
1,436.0000 KRW |
1,430.0000 KRW |
| 2021-03-27 |
1,416.2995 KRW |
2,625,009.6172 ADA |
1,419.0000 KRW |
1,400.0000 KRW |
1,431.0000 KRW |
1,416.0000 KRW |
| 2021-03-26 |
1,460.6738 KRW |
4,581,479.3882 ADA |
1,449.0000 KRW |
1,439.0000 KRW |
1,493.0000 KRW |
1,451.0000 KRW |
| 2021-03-25 |
1,368.1921 KRW |
4,944,717.8113 ADA |
1,370.0000 KRW |
1,340.0000 KRW |
1,406.0000 KRW |
1,356.0000 KRW |
| 2021-03-24 |
1,338.5986 KRW |
8,115,518.8245 ADA |
1,363.0000 KRW |
1,301.0000 KRW |
1,369.0000 KRW |
1,321.0000 KRW |
| 2021-03-23 |
1,356.4025 KRW |
5,910,015.1446 ADA |
1,368.0000 KRW |
1,325.0000 KRW |
1,379.0000 KRW |
1,354.0000 KRW |
| 2021-03-22 |
1,347.9278 KRW |
11,106,731.4083 ADA |
1,392.0000 KRW |
1,287.0000 KRW |
1,395.0000 KRW |
1,322.0000 KRW |
| 2021-03-21 |
1,407.7790 KRW |
3,806,949.0326 ADA |
1,417.0000 KRW |
1,391.0000 KRW |
1,431.0000 KRW |
1,394.0000 KRW |
| 2021-03-20 |
1,440.8579 KRW |
8,547,084.5278 ADA |
1,462.0000 KRW |
1,412.0000 KRW |
1,464.0000 KRW |
1,420.0000 KRW |
| 2021-03-19 |
1,513.0551 KRW |
12,383,599.5121 ADA |
1,494.0000 KRW |
1,455.0000 KRW |
1,557.0000 KRW |
1,512.0000 KRW |
| 2021-03-18 |
1,543.3113 KRW |
30,265,345.9561 ADA |
1,662.0000 KRW |
1,446.0000 KRW |
1,711.0000 KRW |
1,450.0000 KRW |
| 2021-03-17 |
1,541.4050 KRW |
17,666,222.4208 ADA |
1,441.0000 KRW |
1,423.0000 KRW |
1,654.0000 KRW |
1,598.0000 KRW |
| 2021-03-16 |
1,370.0740 KRW |
43,846,465.0141 ADA |
1,214.0000 KRW |
1,207.0000 KRW |
1,476.0000 KRW |
1,425.0000 KRW |
| 2021-03-15 |
1,195.7644 KRW |
4,690,415.5067 ADA |
1,205.0000 KRW |
1,172.0000 KRW |
1,215.0000 KRW |
1,213.0000 KRW |
| 2021-03-14 |
1,238.8382 KRW |
4,375,346.0226 ADA |
1,234.0000 KRW |
1,225.0000 KRW |
1,258.0000 KRW |
1,228.0000 KRW |
| 2021-03-13 |
1,274.1968 KRW |
9,824,854.8091 ADA |
1,297.0000 KRW |
1,257.0000 KRW |
1,301.0000 KRW |
1,262.0000 KRW |
| 2021-03-12 |
1,222.7047 KRW |
6,366,959.2882 ADA |
1,229.0000 KRW |
1,199.0000 KRW |
1,245.0000 KRW |
1,215.0000 KRW |
| 2021-03-11 |
1,292.5822 KRW |
7,416,414.1801 ADA |
1,289.0000 KRW |
1,269.0000 KRW |
1,374.0000 KRW |
1,271.0000 KRW |
| 2021-03-10 |
1,319.2596 KRW |
6,132,206.2951 ADA |
1,346.0000 KRW |
1,281.0000 KRW |
1,347.0000 KRW |
1,316.0000 KRW |
| 2021-03-09 |
1,353.3477 KRW |
8,669,352.8726 ADA |
1,347.0000 KRW |
1,321.0000 KRW |
1,387.0000 KRW |
1,362.0000 KRW |
| 2021-03-08 |
1,277.7572 KRW |
9,002,163.8319 ADA |
1,290.0000 KRW |
1,266.0000 KRW |
1,291.0000 KRW |
1,279.0000 KRW |
| 2021-03-07 |
1,287.5729 KRW |
786,060,449.0927 ADA |
1,281.0000 KRW |
1,271.0000 KRW |
1,298.0000 KRW |
1,293.0000 KRW |
| 2021-03-06 |
1,281.6246 KRW |
790,772,961.1266 ADA |
1,285.0000 KRW |
1,260.0000 KRW |
1,310.0000 KRW |
1,305.0000 KRW |
| 2021-03-05 |
1,347.3486 KRW |
10,024,152.7058 ADA |
1,340.0000 KRW |
1,303.0000 KRW |
1,382.0000 KRW |
1,354.0000 KRW |
| 2021-03-04 |
1,290.2924 KRW |
14,405,395.8057 ADA |
1,332.0000 KRW |
1,243.0000 KRW |
1,337.0000 KRW |
1,275.0000 KRW |