Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-07 |
61.0460 KRW |
5,507,387.4761 ADA |
60.4100 KRW |
59.7800 KRW |
62.1500 KRW |
61.5700 KRW |
| 2020-05-06 |
61.3084 KRW |
3,571,388.3379 ADA |
61.5000 KRW |
60.7800 KRW |
61.7000 KRW |
61.3800 KRW |
| 2020-05-05 |
60.2632 KRW |
1,709,151.0088 ADA |
59.9900 KRW |
59.7300 KRW |
60.7900 KRW |
60.0000 KRW |
| 2020-05-04 |
60.6643 KRW |
5,931,104.8153 ADA |
59.8400 KRW |
59.8400 KRW |
61.2400 KRW |
60.2700 KRW |
| 2020-05-03 |
59.6310 KRW |
5,329,159.6966 ADA |
59.2600 KRW |
58.6700 KRW |
60.6300 KRW |
59.8400 KRW |
| 2020-05-02 |
61.6518 KRW |
7,477,788.7998 ADA |
61.5200 KRW |
61.0600 KRW |
62.3000 KRW |
61.7500 KRW |
| 2020-05-01 |
61.5688 KRW |
4,027,720.0722 ADA |
61.7200 KRW |
60.6500 KRW |
62.4000 KRW |
62.2700 KRW |
| 2020-04-30 |
59.2113 KRW |
10,441,609.1078 ADA |
60.9400 KRW |
57.0900 KRW |
61.1100 KRW |
57.7000 KRW |
| 2020-04-29 |
61.3249 KRW |
9,721,022.5367 ADA |
60.9100 KRW |
60.2200 KRW |
62.2000 KRW |
61.5200 KRW |
| 2020-04-28 |
57.0235 KRW |
5,085,113.7590 ADA |
56.8500 KRW |
56.7000 KRW |
57.3500 KRW |
57.0100 KRW |
| 2020-04-27 |
56.0849 KRW |
10,490,270.5559 ADA |
54.3800 KRW |
54.1500 KRW |
57.7500 KRW |
56.6300 KRW |
| 2020-04-26 |
55.0937 KRW |
9,642,956.7239 ADA |
54.8200 KRW |
53.2500 KRW |
56.1700 KRW |
55.6800 KRW |
| 2020-04-25 |
51.5692 KRW |
3,195,149.3648 ADA |
52.2700 KRW |
51.0600 KRW |
52.4500 KRW |
51.4100 KRW |
| 2020-04-24 |
51.2296 KRW |
11,690,289.1934 ADA |
52.1600 KRW |
49.5200 KRW |
52.7500 KRW |
50.5600 KRW |
| 2020-04-23 |
49.6416 KRW |
22,148,111.0398 ADA |
47.9000 KRW |
47.0400 KRW |
51.4500 KRW |
49.2200 KRW |
| 2020-04-22 |
44.1671 KRW |
4,198,912.4930 ADA |
43.7500 KRW |
43.4500 KRW |
44.4600 KRW |
44.2300 KRW |
| 2020-04-21 |
42.4964 KRW |
1,136,728.6484 ADA |
42.0900 KRW |
42.0200 KRW |
42.9200 KRW |
42.4500 KRW |
| 2020-04-20 |
42.8279 KRW |
5,023,945.4463 ADA |
43.5700 KRW |
41.8900 KRW |
44.0000 KRW |
42.2400 KRW |
| 2020-04-19 |
43.3740 KRW |
2,870,199.7705 ADA |
43.1300 KRW |
43.0000 KRW |
43.7800 KRW |
43.2000 KRW |
| 2020-04-18 |
43.5952 KRW |
5,645,655.5326 ADA |
43.4800 KRW |
42.9900 KRW |
44.4000 KRW |
43.9300 KRW |
| 2020-04-17 |
41.7279 KRW |
3,649,822.6259 ADA |
41.5200 KRW |
41.4400 KRW |
42.0000 KRW |
41.6000 KRW |
| 2020-04-16 |
41.2652 KRW |
4,020,164.5565 ADA |
40.6900 KRW |
40.4000 KRW |
41.8700 KRW |
41.3400 KRW |
| 2020-04-15 |
39.5879 KRW |
1,955,945.9675 ADA |
40.0400 KRW |
38.9000 KRW |
40.3700 KRW |
39.0600 KRW |
| 2020-04-14 |
40.5055 KRW |
2,847,615.2078 ADA |
40.6900 KRW |
40.0900 KRW |
40.8700 KRW |
40.4200 KRW |
| 2020-04-13 |
40.4190 KRW |
2,055,249.2039 ADA |
39.8100 KRW |
39.7600 KRW |
40.8700 KRW |
40.6900 KRW |
| 2020-04-12 |
42.1212 KRW |
5,737,424.3551 ADA |
41.8500 KRW |
41.0300 KRW |
42.5300 KRW |
41.0300 KRW |
| 2020-04-11 |
40.7573 KRW |
2,213,895.5847 ADA |
40.8900 KRW |
40.2700 KRW |
41.2300 KRW |
41.0800 KRW |
| 2020-04-10 |
40.1367 KRW |
3,656,900.2366 ADA |
40.1900 KRW |
39.3200 KRW |
41.0500 KRW |
40.6100 KRW |
| 2020-04-09 |
43.4681 KRW |
2,789,940.1831 ADA |
43.5700 KRW |
42.9800 KRW |
43.8500 KRW |
43.6500 KRW |
| 2020-04-08 |
43.7546 KRW |
6,344,030.0048 ADA |
43.5600 KRW |
43.2000 KRW |
43.9800 KRW |
43.7400 KRW |
| 2020-04-07 |
42.4375 KRW |
7,708,402.1230 ADA |
42.4400 KRW |
41.6300 KRW |
43.5700 KRW |
42.3200 KRW |
| 2020-04-06 |
41.8331 KRW |
9,373,024.1359 ADA |
40.5200 KRW |
40.4800 KRW |
42.8500 KRW |
42.8000 KRW |
| 2020-04-05 |
38.5754 KRW |
1,861,541.6113 ADA |
38.8100 KRW |
38.3300 KRW |
38.8100 KRW |
38.5100 KRW |
| 2020-04-04 |
38.7800 KRW |
2,148,548.3863 ADA |
38.8000 KRW |
38.5000 KRW |
39.1100 KRW |
38.8000 KRW |
| 2020-04-03 |
38.9722 KRW |
2,236,698.6149 ADA |
38.6700 KRW |
38.4900 KRW |
39.2800 KRW |
39.1400 KRW |
| 2020-04-02 |
38.7304 KRW |
8,514,083.5968 ADA |
38.4800 KRW |
37.9300 KRW |
39.5500 KRW |
38.3700 KRW |
| 2020-04-01 |
37.0538 KRW |
5,016,065.0592 ADA |
36.9000 KRW |
36.1900 KRW |
37.5200 KRW |
37.4300 KRW |
| 2020-03-31 |
36.9388 KRW |
4,651,657.0339 ADA |
36.9000 KRW |
36.4600 KRW |
37.2600 KRW |
37.0700 KRW |
| 2020-03-30 |
36.5470 KRW |
3,916,434.5764 ADA |
36.2300 KRW |
36.0300 KRW |
36.9400 KRW |
36.3900 KRW |
| 2020-03-29 |
35.1691 KRW |
4,863,007.8131 ADA |
36.0000 KRW |
34.5400 KRW |
36.2000 KRW |
34.6500 KRW |
| 2020-03-28 |
35.8356 KRW |
5,822,080.9379 ADA |
35.1200 KRW |
34.6400 KRW |
36.6600 KRW |
36.4600 KRW |
| 2020-03-27 |
36.6485 KRW |
6,784,428.0804 ADA |
36.9100 KRW |
35.4900 KRW |
37.3500 KRW |
35.8700 KRW |
| 2020-03-26 |
36.8507 KRW |
6,258,550.5093 ADA |
36.2700 KRW |
36.2300 KRW |
38.0000 KRW |
37.8000 KRW |
| 2020-03-25 |
36.3393 KRW |
3,175,074.9718 ADA |
36.6500 KRW |
36.0700 KRW |
36.7500 KRW |
36.5300 KRW |
| 2020-03-24 |
36.9864 KRW |
7,019,773.4054 ADA |
36.4700 KRW |
36.0100 KRW |
37.5300 KRW |
37.3900 KRW |
| 2020-03-23 |
35.9011 KRW |
6,783,197.8542 ADA |
35.5400 KRW |
35.3100 KRW |
36.3900 KRW |
36.1800 KRW |
| 2020-03-22 |
34.8983 KRW |
7,979,366.2004 ADA |
35.5400 KRW |
34.2100 KRW |
35.7300 KRW |
34.2700 KRW |
| 2020-03-21 |
37.2610 KRW |
6,287,203.8278 ADA |
36.8400 KRW |
36.4200 KRW |
38.1200 KRW |
36.6800 KRW |
| 2020-03-20 |
36.7673 KRW |
24,191,713.7367 ADA |
39.0000 KRW |
34.5500 KRW |
39.0000 KRW |
36.7700 KRW |
| 2020-03-19 |
38.2624 KRW |
26,642,300.0531 ADA |
35.6200 KRW |
35.6100 KRW |
40.5000 KRW |
38.3500 KRW |