Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-23 |
166.7465 KRW |
19,599,943.6174 ADA |
172.2000 KRW |
162.0000 KRW |
172.6000 KRW |
172.2000 KRW |
| 2020-11-22 |
158.8194 KRW |
24,219,862.6358 ADA |
159.9000 KRW |
145.4000 KRW |
167.2000 KRW |
159.9000 KRW |
| 2020-11-21 |
141.4114 KRW |
13,505,238.5055 ADA |
146.2000 KRW |
138.1000 KRW |
146.4000 KRW |
146.2000 KRW |
| 2020-11-20 |
126.5789 KRW |
9,502,178.3184 ADA |
130.9000 KRW |
120.3000 KRW |
131.1000 KRW |
130.7000 KRW |
| 2020-11-19 |
117.4247 KRW |
3,630,118.8112 ADA |
118.5000 KRW |
116.2000 KRW |
119.3000 KRW |
117.5000 KRW |
| 2020-11-18 |
116.1542 KRW |
2,084,137.1834 ADA |
115.6000 KRW |
114.4000 KRW |
118.3000 KRW |
118.2000 KRW |
| 2020-11-17 |
119.5949 KRW |
7,300,366.7871 ADA |
120.8000 KRW |
118.1000 KRW |
121.0000 KRW |
120.2000 KRW |
| 2020-11-16 |
114.1589 KRW |
2,262,215.5804 ADA |
113.9000 KRW |
113.2000 KRW |
115.1000 KRW |
113.9000 KRW |
| 2020-11-15 |
111.8362 KRW |
2,024,237.1577 ADA |
111.4000 KRW |
109.6000 KRW |
114.0000 KRW |
111.4000 KRW |
| 2020-11-14 |
114.0595 KRW |
2,145,124.2299 ADA |
114.2000 KRW |
112.8000 KRW |
115.6000 KRW |
115.3000 KRW |
| 2020-11-13 |
115.3538 KRW |
6,039,729.0506 ADA |
116.8000 KRW |
113.9000 KRW |
117.9000 KRW |
116.8000 KRW |
| 2020-11-12 |
114.9122 KRW |
1,851,951.0756 ADA |
115.1000 KRW |
113.9000 KRW |
115.7000 KRW |
115.4000 KRW |
| 2020-11-11 |
119.0204 KRW |
2,264,798.0975 ADA |
119.5000 KRW |
117.3000 KRW |
120.5000 KRW |
117.5000 KRW |
| 2020-11-10 |
117.4092 KRW |
1,046,961.6190 ADA |
117.9000 KRW |
115.7000 KRW |
119.0000 KRW |
117.9000 KRW |
| 2020-11-09 |
117.5898 KRW |
2,919,423.6137 ADA |
115.3000 KRW |
114.0000 KRW |
119.9000 KRW |
117.5000 KRW |
| 2020-11-08 |
119.3504 KRW |
2,773,846.7759 ADA |
120.7000 KRW |
117.8000 KRW |
120.7000 KRW |
119.0000 KRW |
| 2020-11-07 |
115.4451 KRW |
10,051,116.7873 ADA |
114.1000 KRW |
111.8000 KRW |
119.1000 KRW |
114.1000 KRW |
| 2020-11-06 |
121.0585 KRW |
5,294,849.2814 ADA |
119.4000 KRW |
118.8000 KRW |
123.0000 KRW |
122.1000 KRW |
| 2020-11-05 |
108.7187 KRW |
5,648,432.1695 ADA |
108.9000 KRW |
107.8000 KRW |
109.6000 KRW |
108.9000 KRW |
| 2020-11-04 |
106.6165 KRW |
2,365,431.9751 ADA |
105.2000 KRW |
104.1000 KRW |
108.3000 KRW |
107.5000 KRW |
| 2020-11-03 |
105.3126 KRW |
1,322,941.0200 ADA |
106.0000 KRW |
103.6000 KRW |
106.5000 KRW |
105.8000 KRW |
| 2020-11-02 |
105.4827 KRW |
2,301,866.4772 ADA |
106.3000 KRW |
104.8000 KRW |
106.7000 KRW |
105.4000 KRW |
| 2020-11-01 |
110.3626 KRW |
2,119,511.0319 ADA |
108.0000 KRW |
108.0000 KRW |
111.4000 KRW |
110.8000 KRW |
| 2020-10-31 |
105.3526 KRW |
1,026,177.7304 ADA |
106.4000 KRW |
104.5000 KRW |
106.7000 KRW |
105.1000 KRW |
| 2020-10-30 |
105.5192 KRW |
1,773,161.6684 ADA |
104.3000 KRW |
104.3000 KRW |
106.6000 KRW |
105.9000 KRW |
| 2020-10-29 |
108.7470 KRW |
2,936,966.7499 ADA |
108.1000 KRW |
107.4000 KRW |
111.3000 KRW |
108.1000 KRW |
| 2020-10-28 |
111.1836 KRW |
2,777,019.7876 ADA |
108.7000 KRW |
108.7000 KRW |
113.4000 KRW |
112.5000 KRW |
| 2020-10-27 |
115.8928 KRW |
2,884,707.4016 ADA |
117.2000 KRW |
114.2000 KRW |
118.4000 KRW |
115.0000 KRW |
| 2020-10-26 |
115.3650 KRW |
8,137,655.3713 ADA |
118.0000 KRW |
112.2000 KRW |
118.0000 KRW |
116.6000 KRW |
| 2020-10-25 |
120.4854 KRW |
962,007.8841 ADA |
121.1000 KRW |
119.8000 KRW |
121.8000 KRW |
120.0000 KRW |
| 2020-10-24 |
122.5558 KRW |
13,553,425.6489 ADA |
123.0000 KRW |
121.0000 KRW |
123.2000 KRW |
122.0000 KRW |
| 2020-10-23 |
121.3426 KRW |
3,366,532.7933 ADA |
122.0000 KRW |
119.0000 KRW |
122.8000 KRW |
121.6000 KRW |
| 2020-10-22 |
124.5248 KRW |
5,970,498.0548 ADA |
123.0000 KRW |
122.4000 KRW |
126.3000 KRW |
124.4000 KRW |
| 2020-10-21 |
120.3677 KRW |
3,003,734.0220 ADA |
120.0000 KRW |
118.5000 KRW |
122.0000 KRW |
118.5000 KRW |
| 2020-10-20 |
117.5316 KRW |
5,779,327.6990 ADA |
117.1000 KRW |
115.8000 KRW |
119.6000 KRW |
117.1000 KRW |
| 2020-10-19 |
124.8274 KRW |
1,769,026.1720 ADA |
123.8000 KRW |
123.4000 KRW |
126.5000 KRW |
123.8000 KRW |
| 2020-10-18 |
122.8196 KRW |
866,703.4991 ADA |
121.6000 KRW |
121.6000 KRW |
123.5000 KRW |
122.9000 KRW |
| 2020-10-17 |
121.7653 KRW |
1,657,523.1437 ADA |
122.9000 KRW |
121.0000 KRW |
123.0000 KRW |
121.8000 KRW |
| 2020-10-16 |
119.3703 KRW |
1,330,328.5304 ADA |
118.7000 KRW |
118.3000 KRW |
120.2000 KRW |
119.7000 KRW |
| 2020-10-15 |
122.2458 KRW |
2,226,456.5198 ADA |
122.5000 KRW |
121.2000 KRW |
123.3000 KRW |
122.3000 KRW |
| 2020-10-14 |
123.5486 KRW |
5,382,848.5523 ADA |
123.3000 KRW |
121.3000 KRW |
126.7000 KRW |
123.3000 KRW |
| 2020-10-13 |
125.6440 KRW |
2,978,969.5000 ADA |
124.9000 KRW |
123.8000 KRW |
128.2000 KRW |
124.9000 KRW |
| 2020-10-12 |
125.3056 KRW |
7,690,516.1283 ADA |
125.8000 KRW |
120.9000 KRW |
129.1000 KRW |
125.8000 KRW |
| 2020-10-11 |
122.0521 KRW |
3,150,151.4233 ADA |
121.5000 KRW |
120.0000 KRW |
123.6000 KRW |
120.9000 KRW |
| 2020-10-10 |
122.7293 KRW |
9,943,658.5616 ADA |
123.6000 KRW |
118.2000 KRW |
126.2000 KRW |
119.5000 KRW |
| 2020-10-09 |
114.9887 KRW |
4,215,249.4728 ADA |
112.6000 KRW |
112.0000 KRW |
117.0000 KRW |
115.8000 KRW |
| 2020-10-08 |
110.8196 KRW |
2,451,411.2534 ADA |
110.3000 KRW |
109.7000 KRW |
112.0000 KRW |
110.4000 KRW |
| 2020-10-07 |
109.0320 KRW |
695,933.4159 ADA |
108.9000 KRW |
108.2000 KRW |
110.0000 KRW |
109.2000 KRW |
| 2020-10-06 |
109.2234 KRW |
4,634,436.3995 ADA |
108.6000 KRW |
106.9000 KRW |
112.0000 KRW |
108.2000 KRW |
| 2020-10-05 |
112.8138 KRW |
1,796,155.2742 ADA |
113.5000 KRW |
111.9000 KRW |
113.7000 KRW |
113.5000 KRW |