Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-12 |
322.3053 KRW |
15,250,939.8015 ADA |
312.5000 KRW |
310.9000 KRW |
334.0000 KRW |
322.4000 KRW |
| 2021-01-11 |
287.8384 KRW |
27,194,284.6752 ADA |
298.1000 KRW |
258.9000 KRW |
317.8000 KRW |
314.7000 KRW |
| 2021-01-10 |
340.8158 KRW |
28,778,963.4401 ADA |
349.1000 KRW |
309.0000 KRW |
356.9000 KRW |
343.5000 KRW |
| 2021-01-09 |
373.1278 KRW |
29,787,092.4525 ADA |
368.6000 KRW |
360.6000 KRW |
385.9000 KRW |
375.9000 KRW |
| 2021-01-08 |
343.9374 KRW |
17,622,373.8210 ADA |
353.6000 KRW |
328.6000 KRW |
357.0000 KRW |
355.5000 KRW |
| 2021-01-07 |
345.7258 KRW |
41,753,593.5296 ADA |
351.0000 KRW |
316.2000 KRW |
369.3000 KRW |
338.4000 KRW |
| 2021-01-06 |
349.6792 KRW |
78,560,010.3225 ADA |
323.5000 KRW |
322.4000 KRW |
389.2000 KRW |
361.7000 KRW |
| 2021-01-05 |
282.6870 KRW |
40,191,054.4025 ADA |
267.4000 KRW |
262.7000 KRW |
296.5000 KRW |
289.0000 KRW |
| 2021-01-04 |
243.1373 KRW |
16,312,366.8313 ADA |
248.0000 KRW |
231.8000 KRW |
252.7000 KRW |
252.6000 KRW |
| 2021-01-03 |
221.7099 KRW |
40,092,203.5982 ADA |
221.7000 KRW |
208.6000 KRW |
237.1000 KRW |
233.4000 KRW |
| 2021-01-02 |
198.0272 KRW |
18,307,885.9648 ADA |
196.7000 KRW |
190.2000 KRW |
202.7000 KRW |
196.5000 KRW |
| 2021-01-01 |
194.5674 KRW |
10,850,571.0832 ADA |
201.0000 KRW |
188.1000 KRW |
201.3000 KRW |
192.8000 KRW |
| 2020-12-31 |
199.8812 KRW |
6,423,267.5578 ADA |
198.3000 KRW |
197.3000 KRW |
202.8000 KRW |
200.5000 KRW |
| 2020-12-30 |
200.9580 KRW |
11,146,052.1652 ADA |
201.1000 KRW |
196.0000 KRW |
205.2000 KRW |
203.8000 KRW |
| 2020-12-29 |
207.1390 KRW |
30,272,925.6696 ADA |
212.2000 KRW |
202.0000 KRW |
216.2000 KRW |
216.2000 KRW |
| 2020-12-28 |
192.2079 KRW |
33,314,895.5025 ADA |
185.1000 KRW |
180.4000 KRW |
200.9000 KRW |
199.6000 KRW |
| 2020-12-27 |
177.8693 KRW |
18,417,801.4554 ADA |
176.2000 KRW |
169.3000 KRW |
183.6000 KRW |
173.1000 KRW |
| 2020-12-26 |
173.5711 KRW |
13,514,637.5059 ADA |
169.9000 KRW |
168.8000 KRW |
178.2000 KRW |
176.0000 KRW |
| 2020-12-25 |
173.2042 KRW |
13,016,839.7767 ADA |
175.6000 KRW |
169.0000 KRW |
177.6000 KRW |
172.6000 KRW |
| 2020-12-24 |
170.2592 KRW |
13,573,757.9755 ADA |
167.5000 KRW |
166.1000 KRW |
172.8000 KRW |
170.6000 KRW |
| 2020-12-23 |
157.8906 KRW |
19,261,007.5117 ADA |
165.7000 KRW |
143.8000 KRW |
167.0000 KRW |
158.1000 KRW |
| 2020-12-22 |
176.1506 KRW |
8,637,084.6461 ADA |
176.9000 KRW |
172.7000 KRW |
179.8000 KRW |
176.4000 KRW |
| 2020-12-21 |
170.1134 KRW |
6,865,403.0670 ADA |
170.0000 KRW |
168.0000 KRW |
172.5000 KRW |
171.2000 KRW |
| 2020-12-20 |
180.2089 KRW |
9,190,535.7745 ADA |
180.8000 KRW |
175.6000 KRW |
184.8000 KRW |
178.4000 KRW |
| 2020-12-19 |
183.6236 KRW |
7,032,759.5232 ADA |
185.1000 KRW |
179.8000 KRW |
186.1000 KRW |
181.3000 KRW |
| 2020-12-18 |
177.8342 KRW |
4,867,061.1229 ADA |
179.4000 KRW |
175.1000 KRW |
180.7000 KRW |
179.3000 KRW |
| 2020-12-17 |
180.9632 KRW |
16,845,877.9761 ADA |
183.3000 KRW |
174.3000 KRW |
188.0000 KRW |
177.0000 KRW |
| 2020-12-16 |
176.1566 KRW |
11,029,760.7739 ADA |
179.4000 KRW |
172.7000 KRW |
179.4000 KRW |
179.4000 KRW |
| 2020-12-15 |
168.5544 KRW |
3,968,992.2253 ADA |
167.1000 KRW |
166.9000 KRW |
170.4000 KRW |
166.9000 KRW |
| 2020-12-14 |
169.0903 KRW |
12,145,733.3738 ADA |
171.8000 KRW |
165.0000 KRW |
172.0000 KRW |
171.8000 KRW |
| 2020-12-13 |
167.2950 KRW |
6,288,574.1661 ADA |
167.0000 KRW |
164.9000 KRW |
169.5000 KRW |
167.2000 KRW |
| 2020-12-12 |
157.4398 KRW |
3,659,454.4181 ADA |
155.8000 KRW |
155.2000 KRW |
159.1000 KRW |
158.3000 KRW |
| 2020-12-11 |
153.8146 KRW |
3,519,139.7011 ADA |
152.0000 KRW |
151.7000 KRW |
156.1000 KRW |
152.0000 KRW |
| 2020-12-10 |
155.5332 KRW |
5,646,641.6485 ADA |
155.6000 KRW |
152.6000 KRW |
158.1000 KRW |
155.6000 KRW |
| 2020-12-09 |
159.4228 KRW |
9,082,101.0806 ADA |
161.8000 KRW |
153.6000 KRW |
163.2000 KRW |
161.8000 KRW |
| 2020-12-08 |
156.7149 KRW |
9,153,665.0226 ADA |
160.1000 KRW |
151.2000 KRW |
162.7000 KRW |
153.7000 KRW |
| 2020-12-07 |
167.2247 KRW |
3,155,423.6435 ADA |
167.5000 KRW |
165.4000 KRW |
169.2000 KRW |
167.8000 KRW |
| 2020-12-06 |
170.8119 KRW |
3,828,275.4505 ADA |
171.8000 KRW |
168.7000 KRW |
173.5000 KRW |
171.8000 KRW |
| 2020-12-05 |
172.8062 KRW |
3,002,566.9089 ADA |
173.6000 KRW |
171.6000 KRW |
174.1000 KRW |
173.6000 KRW |
| 2020-12-04 |
166.9429 KRW |
7,596,754.2955 ADA |
170.5000 KRW |
160.8000 KRW |
171.3000 KRW |
163.0000 KRW |
| 2020-12-03 |
180.2474 KRW |
5,427,702.2807 ADA |
178.8000 KRW |
176.5000 KRW |
183.2000 KRW |
178.8000 KRW |
| 2020-12-02 |
171.8167 KRW |
3,177,028.2023 ADA |
172.3000 KRW |
168.5000 KRW |
175.1000 KRW |
174.0000 KRW |
| 2020-12-01 |
174.9080 KRW |
9,118,861.9140 ADA |
173.8000 KRW |
170.2000 KRW |
180.5000 KRW |
173.8000 KRW |
| 2020-11-30 |
183.3757 KRW |
12,382,570.7353 ADA |
185.7000 KRW |
180.1000 KRW |
187.0000 KRW |
185.7000 KRW |
| 2020-11-29 |
180.7477 KRW |
8,818,099.2686 ADA |
182.2000 KRW |
177.0000 KRW |
183.7000 KRW |
182.0000 KRW |
| 2020-11-28 |
182.6743 KRW |
24,517,171.9981 ADA |
180.5000 KRW |
176.3000 KRW |
190.0000 KRW |
180.5000 KRW |
| 2020-11-27 |
153.7276 KRW |
5,988,340.3264 ADA |
158.1000 KRW |
147.7000 KRW |
158.6000 KRW |
158.1000 KRW |
| 2020-11-26 |
150.7398 KRW |
15,466,115.7090 ADA |
155.0000 KRW |
141.0000 KRW |
156.2000 KRW |
155.0000 KRW |
| 2020-11-25 |
180.5877 KRW |
18,809,911.7316 ADA |
189.1000 KRW |
168.3000 KRW |
191.9000 KRW |
174.8000 KRW |
| 2020-11-24 |
186.6619 KRW |
20,024,755.7514 ADA |
189.0000 KRW |
175.8000 KRW |
199.8000 KRW |
189.1000 KRW |