Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-26 |
97.1339 KRW |
2,134,571.7365 ADA |
96.0000 KRW |
96.0000 KRW |
97.7800 KRW |
97.1300 KRW |
| 2020-06-25 |
98.3594 KRW |
1,746,184.1836 ADA |
98.6300 KRW |
97.8200 KRW |
99.2700 KRW |
98.2200 KRW |
| 2020-06-24 |
98.5797 KRW |
4,742,425.9397 ADA |
98.6100 KRW |
96.6000 KRW |
99.9700 KRW |
99.5000 KRW |
| 2020-06-23 |
99.2245 KRW |
2,367,969.8129 ADA |
99.2200 KRW |
98.5700 KRW |
99.9000 KRW |
98.9700 KRW |
| 2020-06-22 |
99.0484 KRW |
3,523,620.8174 ADA |
97.8800 KRW |
97.6200 KRW |
100.6000 KRW |
100.6000 KRW |
| 2020-06-21 |
95.6710 KRW |
1,944,362.4272 ADA |
95.7600 KRW |
94.5500 KRW |
96.8200 KRW |
94.8200 KRW |
| 2020-06-20 |
94.8688 KRW |
2,219,303.6538 ADA |
94.7200 KRW |
93.8800 KRW |
96.2300 KRW |
96.2000 KRW |
| 2020-06-19 |
97.0547 KRW |
2,031,054.7863 ADA |
97.2000 KRW |
96.2000 KRW |
97.7800 KRW |
96.8100 KRW |
| 2020-06-18 |
98.0749 KRW |
3,935,304.0911 ADA |
99.4000 KRW |
96.9700 KRW |
99.8000 KRW |
99.1100 KRW |
| 2020-06-17 |
99.2859 KRW |
8,186,555.3057 ADA |
98.4700 KRW |
96.6500 KRW |
101.2000 KRW |
101.0000 KRW |
| 2020-06-16 |
93.8972 KRW |
3,758,189.1590 ADA |
93.0800 KRW |
92.4400 KRW |
95.1000 KRW |
95.1000 KRW |
| 2020-06-15 |
93.3495 KRW |
15,446,191.5352 ADA |
87.1000 KRW |
87.1000 KRW |
96.1200 KRW |
94.0500 KRW |
| 2020-06-14 |
92.3465 KRW |
4,445,008.9771 ADA |
92.2600 KRW |
91.2500 KRW |
93.2700 KRW |
91.8200 KRW |
| 2020-06-13 |
94.2511 KRW |
1,534,553.9401 ADA |
94.0500 KRW |
93.6000 KRW |
95.0600 KRW |
94.9400 KRW |
| 2020-06-12 |
94.5492 KRW |
4,147,924.5500 ADA |
94.5000 KRW |
92.7200 KRW |
96.4400 KRW |
95.2700 KRW |
| 2020-06-11 |
91.4273 KRW |
20,474,949.6189 ADA |
96.8000 KRW |
88.2200 KRW |
96.8000 KRW |
89.9900 KRW |
| 2020-06-10 |
98.3698 KRW |
7,436,572.8494 ADA |
97.2600 KRW |
95.8800 KRW |
99.6300 KRW |
99.3700 KRW |
| 2020-06-09 |
100.4428 KRW |
6,166,318.3666 ADA |
101.6000 KRW |
99.5700 KRW |
101.7000 KRW |
99.6100 KRW |
| 2020-06-08 |
102.3305 KRW |
4,636,514.6313 ADA |
102.0000 KRW |
101.3000 KRW |
103.4000 KRW |
103.4000 KRW |
| 2020-06-07 |
102.0317 KRW |
6,623,952.5470 ADA |
100.8000 KRW |
100.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2020-06-06 |
103.5345 KRW |
3,619,641.1285 ADA |
102.9000 KRW |
102.5000 KRW |
104.1000 KRW |
103.7000 KRW |
| 2020-06-05 |
102.2396 KRW |
7,729,356.1882 ADA |
103.2000 KRW |
101.0000 KRW |
103.7000 KRW |
102.6000 KRW |
| 2020-06-04 |
105.1925 KRW |
9,212,074.8548 ADA |
104.0000 KRW |
103.3000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2020-06-03 |
101.4544 KRW |
15,365,507.3307 ADA |
102.1000 KRW |
98.0300 KRW |
103.3000 KRW |
103.0000 KRW |
| 2020-06-02 |
92.9429 KRW |
21,207,326.0759 ADA |
91.0900 KRW |
88.1700 KRW |
96.8600 KRW |
95.2400 KRW |
| 2020-06-01 |
96.8467 KRW |
20,191,461.0294 ADA |
95.9800 KRW |
94.3100 KRW |
98.9000 KRW |
96.2100 KRW |
| 2020-05-31 |
93.5043 KRW |
63,430,791.1572 ADA |
93.1600 KRW |
86.6500 KRW |
101.0000 KRW |
89.1500 KRW |
| 2020-05-30 |
89.7193 KRW |
39,423,948.7414 ADA |
84.3000 KRW |
83.4300 KRW |
93.1000 KRW |
92.4300 KRW |
| 2020-05-29 |
78.2251 KRW |
6,659,777.8952 ADA |
79.1300 KRW |
76.8700 KRW |
79.2400 KRW |
78.1000 KRW |
| 2020-05-28 |
77.3999 KRW |
35,902,719.3992 ADA |
70.9800 KRW |
70.6100 KRW |
81.4900 KRW |
78.4700 KRW |
| 2020-05-27 |
66.9578 KRW |
3,745,824.5540 ADA |
66.8000 KRW |
66.1300 KRW |
67.8500 KRW |
66.6300 KRW |
| 2020-05-26 |
64.1170 KRW |
2,001,637.3999 ADA |
63.9200 KRW |
63.2600 KRW |
65.2000 KRW |
64.9900 KRW |
| 2020-05-25 |
65.2998 KRW |
4,535,463.8942 ADA |
63.8200 KRW |
63.6800 KRW |
65.9400 KRW |
65.7100 KRW |
| 2020-05-24 |
64.5249 KRW |
2,810,531.7341 ADA |
64.9000 KRW |
62.8000 KRW |
65.9400 KRW |
62.8000 KRW |
| 2020-05-23 |
66.9308 KRW |
1,837,700.3768 ADA |
67.0400 KRW |
65.8400 KRW |
67.8000 KRW |
66.6000 KRW |
| 2020-05-22 |
67.8696 KRW |
5,382,395.6361 ADA |
65.7000 KRW |
65.4700 KRW |
69.2700 KRW |
67.6000 KRW |
| 2020-05-21 |
64.0351 KRW |
11,601,442.9678 ADA |
63.9100 KRW |
61.7600 KRW |
65.1000 KRW |
63.9200 KRW |
| 2020-05-20 |
67.4338 KRW |
8,736,377.2518 ADA |
68.2700 KRW |
65.5200 KRW |
69.0000 KRW |
68.9500 KRW |
| 2020-05-19 |
67.4368 KRW |
8,929,426.9333 ADA |
65.1500 KRW |
64.8900 KRW |
68.6800 KRW |
68.0300 KRW |
| 2020-05-18 |
64.8280 KRW |
6,689,346.5683 ADA |
64.8000 KRW |
61.6400 KRW |
65.4100 KRW |
65.2600 KRW |
| 2020-05-17 |
61.7838 KRW |
2,568,887.2950 ADA |
62.4200 KRW |
61.2800 KRW |
62.4600 KRW |
61.7200 KRW |
| 2020-05-16 |
61.1665 KRW |
1,875,565.4943 ADA |
61.0700 KRW |
60.7000 KRW |
61.7800 KRW |
61.4600 KRW |
| 2020-05-15 |
61.9043 KRW |
5,504,537.1259 ADA |
62.0800 KRW |
61.0400 KRW |
62.5000 KRW |
61.0400 KRW |
| 2020-05-14 |
61.5654 KRW |
1,858,550.8442 ADA |
61.3600 KRW |
61.0200 KRW |
62.1500 KRW |
61.4200 KRW |
| 2020-05-13 |
62.2861 KRW |
4,171,237.4492 ADA |
61.7300 KRW |
61.7300 KRW |
63.2000 KRW |
62.5400 KRW |
| 2020-05-12 |
60.9692 KRW |
4,116,109.0176 ADA |
61.6000 KRW |
60.1900 KRW |
61.6200 KRW |
61.0900 KRW |
| 2020-05-11 |
57.4965 KRW |
9,613,140.1027 ADA |
58.7700 KRW |
55.4500 KRW |
59.2300 KRW |
58.5000 KRW |
| 2020-05-10 |
56.6839 KRW |
9,185,180.4434 ADA |
57.6800 KRW |
54.9000 KRW |
58.6800 KRW |
58.4000 KRW |
| 2020-05-09 |
63.0620 KRW |
3,074,439.3298 ADA |
63.4800 KRW |
62.2400 KRW |
63.6600 KRW |
62.4300 KRW |
| 2020-05-08 |
63.0043 KRW |
4,008,182.7108 ADA |
61.9500 KRW |
61.5800 KRW |
63.8000 KRW |
62.7500 KRW |