Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-04 |
113.1377 KRW |
1,878,593.8062 ADA |
113.7000 KRW |
110.7000 KRW |
114.7000 KRW |
113.7000 KRW |
| 2020-10-03 |
110.0464 KRW |
1,469,498.8950 ADA |
109.9000 KRW |
108.9000 KRW |
111.0000 KRW |
109.7000 KRW |
| 2020-10-02 |
109.2798 KRW |
3,055,085.0633 ADA |
109.5000 KRW |
107.9000 KRW |
111.1000 KRW |
109.1000 KRW |
| 2020-10-01 |
113.9695 KRW |
6,776,228.7464 ADA |
118.6000 KRW |
110.8000 KRW |
118.7000 KRW |
114.6000 KRW |
| 2020-09-30 |
117.2047 KRW |
1,476,982.5729 ADA |
116.7000 KRW |
115.2000 KRW |
118.4000 KRW |
117.6000 KRW |
| 2020-09-29 |
116.2871 KRW |
3,708,321.1740 ADA |
117.5000 KRW |
113.3000 KRW |
118.3000 KRW |
117.6000 KRW |
| 2020-09-28 |
119.5625 KRW |
3,894,287.0608 ADA |
116.9000 KRW |
116.7000 KRW |
121.8000 KRW |
117.2000 KRW |
| 2020-09-27 |
116.3199 KRW |
8,640,620.9623 ADA |
113.8000 KRW |
111.3000 KRW |
119.2000 KRW |
117.5000 KRW |
| 2020-09-26 |
110.0777 KRW |
1,856,914.9787 ADA |
111.0000 KRW |
108.7000 KRW |
111.7000 KRW |
111.0000 KRW |
| 2020-09-25 |
112.4796 KRW |
14,184,244.5323 ADA |
112.5000 KRW |
109.8000 KRW |
114.9000 KRW |
112.5000 KRW |
| 2020-09-24 |
95.4766 KRW |
7,533,984.1519 ADA |
92.7500 KRW |
92.7500 KRW |
97.3700 KRW |
96.1600 KRW |
| 2020-09-23 |
90.8259 KRW |
8,782,147.5595 ADA |
94.6900 KRW |
88.7000 KRW |
94.8700 KRW |
89.1000 KRW |
| 2020-09-22 |
96.1147 KRW |
3,614,560.4935 ADA |
96.2600 KRW |
95.0900 KRW |
97.2100 KRW |
95.4800 KRW |
| 2020-09-21 |
93.9819 KRW |
8,032,108.9747 ADA |
92.4900 KRW |
92.2300 KRW |
95.5700 KRW |
94.5000 KRW |
| 2020-09-20 |
104.3553 KRW |
2,743,160.5896 ADA |
105.2000 KRW |
103.0000 KRW |
105.6000 KRW |
104.7000 KRW |
| 2020-09-19 |
107.5893 KRW |
553,942.5385 ADA |
108.0000 KRW |
106.3000 KRW |
108.0000 KRW |
106.7000 KRW |
| 2020-09-18 |
106.1971 KRW |
5,357,703.0841 ADA |
108.0000 KRW |
105.1000 KRW |
108.0000 KRW |
106.4000 KRW |
| 2020-09-17 |
109.1094 KRW |
2,069,030.3015 ADA |
107.8000 KRW |
107.8000 KRW |
110.6000 KRW |
110.1000 KRW |
| 2020-09-16 |
107.2098 KRW |
2,858,546.2847 ADA |
105.7000 KRW |
105.7000 KRW |
108.3000 KRW |
107.6000 KRW |
| 2020-09-15 |
111.4635 KRW |
2,696,492.5269 ADA |
112.0000 KRW |
110.5000 KRW |
113.1000 KRW |
110.6000 KRW |
| 2020-09-14 |
114.5567 KRW |
2,263,132.7465 ADA |
114.5000 KRW |
113.2000 KRW |
115.8000 KRW |
114.5000 KRW |
| 2020-09-13 |
112.4570 KRW |
4,081,159.5151 ADA |
112.2000 KRW |
110.6000 KRW |
114.1000 KRW |
113.8000 KRW |
| 2020-09-12 |
115.0195 KRW |
2,569,158.3932 ADA |
115.6000 KRW |
113.5000 KRW |
116.2000 KRW |
115.6000 KRW |
| 2020-09-11 |
114.3883 KRW |
2,608,655.9723 ADA |
115.1000 KRW |
113.1000 KRW |
116.0000 KRW |
115.3000 KRW |
| 2020-09-10 |
116.6426 KRW |
8,002,747.6047 ADA |
115.7000 KRW |
115.1000 KRW |
118.4000 KRW |
115.5000 KRW |
| 2020-09-09 |
111.6290 KRW |
3,722,293.4268 ADA |
111.4000 KRW |
110.3000 KRW |
113.5000 KRW |
110.6000 KRW |
| 2020-09-08 |
108.5161 KRW |
5,521,344.6927 ADA |
109.8000 KRW |
106.3000 KRW |
110.4000 KRW |
109.3000 KRW |
| 2020-09-07 |
109.6666 KRW |
5,499,766.2787 ADA |
106.0000 KRW |
105.3000 KRW |
112.5000 KRW |
111.1000 KRW |
| 2020-09-06 |
111.5678 KRW |
8,263,462.2515 ADA |
111.7000 KRW |
109.3000 KRW |
114.3000 KRW |
111.9000 KRW |
| 2020-09-05 |
110.5005 KRW |
18,335,975.7089 ADA |
109.5000 KRW |
105.4000 KRW |
116.5000 KRW |
109.4000 KRW |
| 2020-09-04 |
120.8569 KRW |
9,341,135.9311 ADA |
120.6000 KRW |
116.0000 KRW |
125.3000 KRW |
123.3000 KRW |
| 2020-09-03 |
121.2875 KRW |
20,190,405.1260 ADA |
126.6000 KRW |
112.5000 KRW |
126.8000 KRW |
114.6000 KRW |
| 2020-09-02 |
136.2556 KRW |
8,340,900.6109 ADA |
137.3000 KRW |
132.3000 KRW |
139.0000 KRW |
137.3000 KRW |
| 2020-09-01 |
145.8692 KRW |
8,813,116.4023 ADA |
145.8000 KRW |
141.8000 KRW |
149.5000 KRW |
145.8000 KRW |
| 2020-08-31 |
144.4470 KRW |
24,874,824.1050 ADA |
135.7000 KRW |
135.2000 KRW |
148.7000 KRW |
144.2000 KRW |
| 2020-08-30 |
136.0485 KRW |
4,661,255.2617 ADA |
137.2000 KRW |
134.4000 KRW |
137.8000 KRW |
137.2000 KRW |
| 2020-08-29 |
134.8246 KRW |
5,181,721.2212 ADA |
136.5000 KRW |
131.7000 KRW |
138.0000 KRW |
136.7000 KRW |
| 2020-08-28 |
129.2590 KRW |
4,004,447.8489 ADA |
129.1000 KRW |
127.4000 KRW |
130.7000 KRW |
128.3000 KRW |
| 2020-08-27 |
124.9837 KRW |
12,714,264.9908 ADA |
126.9000 KRW |
121.8000 KRW |
127.9000 KRW |
126.7000 KRW |
| 2020-08-26 |
136.7137 KRW |
4,982,347.3659 ADA |
135.2000 KRW |
134.9000 KRW |
139.3000 KRW |
135.2000 KRW |
| 2020-08-25 |
131.3847 KRW |
24,597,202.1369 ADA |
139.3000 KRW |
125.9000 KRW |
140.0000 KRW |
134.7000 KRW |
| 2020-08-24 |
146.3991 KRW |
3,295,847.5531 ADA |
146.0000 KRW |
145.6000 KRW |
147.4000 KRW |
146.0000 KRW |
| 2020-08-23 |
144.8781 KRW |
2,532,541.4050 ADA |
143.8000 KRW |
143.6000 KRW |
146.4000 KRW |
143.8000 KRW |
| 2020-08-22 |
148.1562 KRW |
2,385,120.2711 ADA |
148.7000 KRW |
146.5000 KRW |
149.7000 KRW |
148.7000 KRW |
| 2020-08-21 |
148.8508 KRW |
8,081,842.1154 ADA |
147.0000 KRW |
145.5000 KRW |
153.5000 KRW |
147.0000 KRW |
| 2020-08-20 |
155.3801 KRW |
5,130,897.6465 ADA |
154.9000 KRW |
153.4000 KRW |
158.2000 KRW |
157.3000 KRW |
| 2020-08-19 |
153.8274 KRW |
7,303,405.5022 ADA |
156.4000 KRW |
150.0000 KRW |
156.4000 KRW |
153.0000 KRW |
| 2020-08-18 |
160.1106 KRW |
4,371,130.1317 ADA |
160.7000 KRW |
158.1000 KRW |
161.9000 KRW |
160.7000 KRW |
| 2020-08-17 |
162.5611 KRW |
7,957,349.7781 ADA |
163.7000 KRW |
160.5000 KRW |
164.8000 KRW |
162.6000 KRW |
| 2020-08-16 |
160.8878 KRW |
4,703,007.7231 ADA |
160.2000 KRW |
159.2000 KRW |
162.4000 KRW |
162.1000 KRW |