Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-03 |
1,401.3899 KRW |
7,616,841.4060 ADA |
1,396.0000 KRW |
1,389.0000 KRW |
1,419.0000 KRW |
1,400.0000 KRW |
| 2021-03-02 |
1,393.5983 KRW |
10,477,999.6319 ADA |
1,428.0000 KRW |
1,365.0000 KRW |
1,429.0000 KRW |
1,378.0000 KRW |
| 2021-03-01 |
1,469.5880 KRW |
21,630,176.7768 ADA |
1,435.0000 KRW |
1,424.0000 KRW |
1,523.0000 KRW |
1,479.0000 KRW |
| 2021-02-28 |
1,445.1216 KRW |
37,951,453.0368 ADA |
1,450.0000 KRW |
1,355.0000 KRW |
1,562.0000 KRW |
1,501.0000 KRW |
| 2021-02-27 |
1,585.4765 KRW |
29,003,268.7791 ADA |
1,577.0000 KRW |
1,516.0000 KRW |
1,657.0000 KRW |
1,545.0000 KRW |
| 2021-02-26 |
1,401.0641 KRW |
60,294,633.5137 ADA |
1,287.0000 KRW |
1,276.0000 KRW |
1,482.0000 KRW |
1,430.0000 KRW |
| 2021-02-25 |
1,279.7224 KRW |
19,838,446.0152 ADA |
1,209.0000 KRW |
1,209.0000 KRW |
1,321.0000 KRW |
1,288.0000 KRW |
| 2021-02-24 |
1,157.9519 KRW |
21,448,845.1236 ADA |
1,136.0000 KRW |
1,092.0000 KRW |
1,200.0000 KRW |
1,196.0000 KRW |
| 2021-02-23 |
1,068.1907 KRW |
26,667,345.4021 ADA |
1,059.0000 KRW |
1,005.0000 KRW |
1,127.0000 KRW |
1,059.0000 KRW |
| 2021-02-22 |
1,187.8556 KRW |
32,438,377.8030 ADA |
1,156.0000 KRW |
1,086.0000 KRW |
1,310.0000 KRW |
1,215.0000 KRW |
| 2021-02-21 |
1,249.7947 KRW |
11,307,043.5625 ADA |
1,275.0000 KRW |
1,217.0000 KRW |
1,309.0000 KRW |
1,238.0000 KRW |
| 2021-02-20 |
1,291.1625 KRW |
26,077,448.4641 ADA |
1,242.0000 KRW |
1,217.0000 KRW |
1,349.0000 KRW |
1,335.0000 KRW |
| 2021-02-19 |
1,043.1309 KRW |
7,442,870.3035 ADA |
1,021.0000 KRW |
1,020.0000 KRW |
1,062.0000 KRW |
1,050.0000 KRW |
| 2021-02-18 |
1,024.1134 KRW |
7,429,769.8431 ADA |
1,043.0000 KRW |
1,008.0000 KRW |
1,047.0000 KRW |
1,014.0000 KRW |
| 2021-02-17 |
964.6155 KRW |
6,454,328.7068 ADA |
961.2000 KRW |
948.3000 KRW |
976.6000 KRW |
976.2000 KRW |
| 2021-02-16 |
962.7519 KRW |
6,428,112.1650 ADA |
971.6000 KRW |
947.1000 KRW |
976.5000 KRW |
957.6000 KRW |
| 2021-02-15 |
944.8643 KRW |
27,473,944.0713 ADA |
935.1000 KRW |
905.0000 KRW |
978.1000 KRW |
948.5000 KRW |
| 2021-02-14 |
907.2873 KRW |
30,763,936.9089 ADA |
882.6000 KRW |
823.2000 KRW |
952.9000 KRW |
932.0000 KRW |
| 2021-02-13 |
960.0945 KRW |
19,630,324.8691 ADA |
968.6000 KRW |
930.0000 KRW |
979.3000 KRW |
971.0000 KRW |
| 2021-02-12 |
989.1687 KRW |
20,042,043.0454 ADA |
982.1000 KRW |
977.4000 KRW |
1,002.0000 KRW |
987.1000 KRW |
| 2021-02-11 |
1,013.3616 KRW |
39,347,053.4314 ADA |
993.4000 KRW |
980.0000 KRW |
1,047.0000 KRW |
998.6000 KRW |
| 2021-02-10 |
925.9998 KRW |
65,037,146.9659 ADA |
897.1000 KRW |
838.7000 KRW |
1,005.0000 KRW |
997.9000 KRW |
| 2021-02-09 |
730.8417 KRW |
12,780,238.2245 ADA |
737.1000 KRW |
716.0000 KRW |
745.5000 KRW |
739.0000 KRW |
| 2021-02-08 |
735.4241 KRW |
33,822,692.4330 ADA |
723.3000 KRW |
711.0000 KRW |
757.9000 KRW |
725.8000 KRW |
| 2021-02-07 |
677.3815 KRW |
64,958,359.5802 ADA |
678.4000 KRW |
630.0000 KRW |
727.1000 KRW |
712.3000 KRW |
| 2021-02-06 |
649.4028 KRW |
70,253,415.5162 ADA |
577.5000 KRW |
573.9000 KRW |
708.9000 KRW |
677.2000 KRW |
| 2021-02-05 |
562.1948 KRW |
30,340,958.3597 ADA |
546.9000 KRW |
529.3000 KRW |
594.0000 KRW |
584.7000 KRW |
| 2021-02-04 |
458.9293 KRW |
14,603,976.2211 ADA |
454.9000 KRW |
449.4000 KRW |
473.8000 KRW |
473.1000 KRW |
| 2021-02-03 |
462.7497 KRW |
28,874,523.9524 ADA |
450.2000 KRW |
448.6000 KRW |
477.0000 KRW |
462.8000 KRW |
| 2021-02-02 |
461.4643 KRW |
36,798,133.4569 ADA |
480.0000 KRW |
435.9000 KRW |
480.9000 KRW |
456.2000 KRW |
| 2021-02-01 |
425.8605 KRW |
70,379,197.4227 ADA |
376.7000 KRW |
375.9000 KRW |
495.0000 KRW |
438.5000 KRW |
| 2021-01-31 |
379.2538 KRW |
11,093,386.1196 ADA |
381.8000 KRW |
375.0000 KRW |
384.0000 KRW |
380.0000 KRW |
| 2021-01-30 |
391.3030 KRW |
33,093,203.2233 ADA |
382.7000 KRW |
375.4000 KRW |
408.2000 KRW |
391.8000 KRW |
| 2021-01-29 |
381.6921 KRW |
8,030,595.9150 ADA |
384.7000 KRW |
377.2000 KRW |
386.3000 KRW |
382.0000 KRW |
| 2021-01-28 |
381.5829 KRW |
9,278,453.4112 ADA |
380.4000 KRW |
374.0000 KRW |
391.4000 KRW |
381.6000 KRW |
| 2021-01-27 |
356.0372 KRW |
11,752,677.1383 ADA |
348.1000 KRW |
346.0000 KRW |
362.8000 KRW |
352.3000 KRW |
| 2021-01-26 |
379.3769 KRW |
7,235,735.9147 ADA |
368.7000 KRW |
368.5000 KRW |
384.9000 KRW |
380.4000 KRW |
| 2021-01-25 |
388.8670 KRW |
10,561,991.8277 ADA |
393.6000 KRW |
380.1000 KRW |
398.3000 KRW |
385.5000 KRW |
| 2021-01-24 |
382.8845 KRW |
8,449,097.5430 ADA |
385.6000 KRW |
372.1000 KRW |
392.8000 KRW |
383.5000 KRW |
| 2021-01-23 |
383.7752 KRW |
7,999,069.2259 ADA |
379.0000 KRW |
378.0000 KRW |
389.5000 KRW |
384.4000 KRW |
| 2021-01-22 |
387.8176 KRW |
21,755,090.5111 ADA |
380.0000 KRW |
378.2000 KRW |
397.3000 KRW |
385.7000 KRW |
| 2021-01-21 |
366.7136 KRW |
25,226,288.2005 ADA |
377.2000 KRW |
336.0000 KRW |
388.0000 KRW |
353.2000 KRW |
| 2021-01-20 |
395.2848 KRW |
13,429,885.9075 ADA |
385.3000 KRW |
376.8000 KRW |
413.2000 KRW |
405.2000 KRW |
| 2021-01-19 |
409.8406 KRW |
12,665,367.7950 ADA |
406.8000 KRW |
401.0000 KRW |
416.7000 KRW |
409.1000 KRW |
| 2021-01-18 |
411.4390 KRW |
4,799,635.8195 ADA |
408.2000 KRW |
407.1000 KRW |
415.8000 KRW |
414.6000 KRW |
| 2021-01-17 |
422.3369 KRW |
37,672,552.8320 ADA |
406.1000 KRW |
405.7000 KRW |
435.2000 KRW |
425.9000 KRW |
| 2021-01-16 |
386.4065 KRW |
34,829,503.5951 ADA |
386.4000 KRW |
367.1000 KRW |
398.0000 KRW |
393.1000 KRW |
| 2021-01-15 |
329.9398 KRW |
13,223,743.1112 ADA |
341.0000 KRW |
312.0000 KRW |
341.1000 KRW |
333.5000 KRW |
| 2021-01-14 |
339.5239 KRW |
17,592,100.4923 ADA |
348.6000 KRW |
323.1000 KRW |
354.4000 KRW |
340.2000 KRW |
| 2021-01-13 |
327.6396 KRW |
7,161,017.9195 ADA |
318.6000 KRW |
318.2000 KRW |
337.8000 KRW |
335.6000 KRW |