Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-15 |
162.8542 KRW |
11,432,682.3368 ADA |
162.0000 KRW |
160.0000 KRW |
165.3000 KRW |
161.7000 KRW |
| 2020-08-14 |
163.1002 KRW |
6,098,819.1720 ADA |
162.9000 KRW |
162.3000 KRW |
164.8000 KRW |
162.6000 KRW |
| 2020-08-13 |
162.0001 KRW |
6,311,320.6749 ADA |
163.5000 KRW |
159.2000 KRW |
164.8000 KRW |
163.2000 KRW |
| 2020-08-12 |
160.2843 KRW |
3,283,880.2935 ADA |
161.8000 KRW |
157.1000 KRW |
162.4000 KRW |
161.5000 KRW |
| 2020-08-11 |
161.8163 KRW |
6,767,451.5207 ADA |
164.3000 KRW |
157.6000 KRW |
165.0000 KRW |
163.5000 KRW |
| 2020-08-10 |
169.2021 KRW |
3,058,880.9085 ADA |
170.2000 KRW |
168.0000 KRW |
170.8000 KRW |
168.8000 KRW |
| 2020-08-09 |
170.0262 KRW |
3,126,972.0881 ADA |
168.5000 KRW |
167.9000 KRW |
173.3000 KRW |
170.4000 KRW |
| 2020-08-08 |
170.1800 KRW |
6,490,039.1558 ADA |
167.7000 KRW |
166.2000 KRW |
174.0000 KRW |
171.9000 KRW |
| 2020-08-07 |
163.1850 KRW |
7,257,058.1721 ADA |
164.7000 KRW |
159.1000 KRW |
167.6000 KRW |
164.7000 KRW |
| 2020-08-06 |
168.0816 KRW |
2,565,004.8757 ADA |
168.4000 KRW |
166.7000 KRW |
170.2000 KRW |
168.4000 KRW |
| 2020-08-05 |
167.1832 KRW |
3,765,507.8857 ADA |
168.1000 KRW |
165.7000 KRW |
169.6000 KRW |
167.4000 KRW |
| 2020-08-04 |
171.3158 KRW |
7,925,278.4161 ADA |
169.1000 KRW |
168.1000 KRW |
175.0000 KRW |
169.1000 KRW |
| 2020-08-03 |
161.9189 KRW |
6,378,993.4851 ADA |
161.3000 KRW |
160.2000 KRW |
163.3000 KRW |
161.3000 KRW |
| 2020-08-02 |
159.1904 KRW |
5,743,070.1594 ADA |
157.8000 KRW |
157.6000 KRW |
161.3000 KRW |
157.8000 KRW |
| 2020-08-01 |
167.7416 KRW |
15,746,006.7385 ADA |
164.5000 KRW |
163.9000 KRW |
172.7000 KRW |
171.7000 KRW |
| 2020-07-31 |
163.2379 KRW |
5,541,378.4820 ADA |
163.9000 KRW |
159.6000 KRW |
165.8000 KRW |
164.0000 KRW |
| 2020-07-30 |
165.2527 KRW |
5,331,372.6947 ADA |
163.5000 KRW |
162.7000 KRW |
167.5000 KRW |
165.7000 KRW |
| 2020-07-29 |
167.5908 KRW |
13,563,815.5872 ADA |
164.7000 KRW |
163.7000 KRW |
172.0000 KRW |
164.7000 KRW |
| 2020-07-28 |
171.2147 KRW |
19,791,241.9350 ADA |
173.1000 KRW |
163.4000 KRW |
176.5000 KRW |
173.4000 KRW |
| 2020-07-27 |
161.8760 KRW |
29,047,655.5873 ADA |
156.2000 KRW |
153.9000 KRW |
168.6000 KRW |
162.5000 KRW |
| 2020-07-26 |
173.2585 KRW |
16,942,444.9529 ADA |
175.1000 KRW |
168.8000 KRW |
178.3000 KRW |
175.1000 KRW |
| 2020-07-25 |
164.0337 KRW |
29,642,565.2737 ADA |
158.1000 KRW |
158.0000 KRW |
172.4000 KRW |
170.7000 KRW |
| 2020-07-24 |
145.0628 KRW |
2,691,745.9202 ADA |
145.6000 KRW |
143.4000 KRW |
146.6000 KRW |
144.9000 KRW |
| 2020-07-23 |
146.8912 KRW |
3,819,382.1740 ADA |
146.2000 KRW |
146.0000 KRW |
148.1000 KRW |
146.2000 KRW |
| 2020-07-22 |
145.1671 KRW |
4,231,103.4242 ADA |
146.6000 KRW |
143.5000 KRW |
147.1000 KRW |
146.5000 KRW |
| 2020-07-21 |
146.2044 KRW |
3,413,480.4183 ADA |
146.2000 KRW |
145.2000 KRW |
147.8000 KRW |
146.1000 KRW |
| 2020-07-20 |
141.8323 KRW |
6,026,605.2049 ADA |
145.0000 KRW |
138.0000 KRW |
145.3000 KRW |
141.0000 KRW |
| 2020-07-19 |
146.7452 KRW |
9,625,401.7038 ADA |
147.3000 KRW |
144.8000 KRW |
149.0000 KRW |
147.3000 KRW |
| 2020-07-18 |
146.4426 KRW |
5,163,983.4068 ADA |
143.9000 KRW |
143.9000 KRW |
148.3000 KRW |
146.1000 KRW |
| 2020-07-17 |
147.1819 KRW |
5,120,919.2789 ADA |
148.9000 KRW |
146.1000 KRW |
149.1000 KRW |
146.1000 KRW |
| 2020-07-16 |
150.2000 KRW |
7,866,120.1763 ADA |
148.9000 KRW |
147.1000 KRW |
152.2000 KRW |
151.1000 KRW |
| 2020-07-15 |
154.7672 KRW |
6,399,603.7355 ADA |
156.2000 KRW |
153.3000 KRW |
156.2000 KRW |
155.7000 KRW |
| 2020-07-14 |
156.3412 KRW |
18,601,069.2652 ADA |
149.0000 KRW |
148.9000 KRW |
160.7000 KRW |
157.2000 KRW |
| 2020-07-13 |
152.1538 KRW |
18,385,779.2899 ADA |
155.2000 KRW |
145.1000 KRW |
159.3000 KRW |
148.1000 KRW |
| 2020-07-12 |
148.1984 KRW |
7,714,928.2439 ADA |
145.7000 KRW |
144.6000 KRW |
152.5000 KRW |
150.8000 KRW |
| 2020-07-11 |
147.5454 KRW |
9,974,257.1264 ADA |
144.0000 KRW |
143.2000 KRW |
151.0000 KRW |
148.8000 KRW |
| 2020-07-10 |
139.3327 KRW |
11,214,230.4015 ADA |
136.4000 KRW |
135.8000 KRW |
143.6000 KRW |
140.3000 KRW |
| 2020-07-09 |
144.1053 KRW |
13,125,912.7257 ADA |
141.9000 KRW |
139.2000 KRW |
148.9000 KRW |
147.2000 KRW |
| 2020-07-08 |
152.4594 KRW |
20,496,568.4340 ADA |
149.1000 KRW |
148.2000 KRW |
156.6000 KRW |
153.3000 KRW |
| 2020-07-07 |
136.2052 KRW |
26,987,891.7008 ADA |
129.3000 KRW |
129.2000 KRW |
141.5000 KRW |
139.6000 KRW |
| 2020-07-06 |
121.0201 KRW |
15,974,997.8418 ADA |
116.3000 KRW |
115.9000 KRW |
125.7000 KRW |
124.3000 KRW |
| 2020-07-05 |
115.3883 KRW |
5,078,163.8388 ADA |
113.8000 KRW |
113.3000 KRW |
118.2000 KRW |
117.1000 KRW |
| 2020-07-04 |
117.3758 KRW |
5,019,997.0413 ADA |
118.6000 KRW |
115.6000 KRW |
119.3000 KRW |
119.3000 KRW |
| 2020-07-03 |
118.3268 KRW |
10,354,393.3689 ADA |
117.6000 KRW |
113.9000 KRW |
121.9000 KRW |
114.7000 KRW |
| 2020-07-02 |
110.1592 KRW |
14,252,863.7639 ADA |
113.1000 KRW |
105.5000 KRW |
113.5000 KRW |
111.9000 KRW |
| 2020-07-01 |
109.6970 KRW |
34,276,329.1029 ADA |
104.1000 KRW |
103.9000 KRW |
114.9000 KRW |
114.4000 KRW |
| 2020-06-30 |
98.3663 KRW |
3,350,543.9530 ADA |
98.3900 KRW |
97.5300 KRW |
99.2400 KRW |
98.5900 KRW |
| 2020-06-29 |
98.8929 KRW |
9,507,356.2409 ADA |
98.1500 KRW |
97.7100 KRW |
99.9000 KRW |
99.2400 KRW |
| 2020-06-28 |
96.7122 KRW |
5,102,534.8491 ADA |
96.4000 KRW |
96.1200 KRW |
97.7000 KRW |
96.5500 KRW |
| 2020-06-27 |
93.9523 KRW |
9,606,560.4591 ADA |
96.2700 KRW |
91.3000 KRW |
96.2700 KRW |
93.7500 KRW |