Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-18 |
31.8708 KRW |
8,647,884.7764 ADA |
32.1200 KRW |
31.3100 KRW |
32.4300 KRW |
32.3000 KRW |
| 2020-03-17 |
32.6106 KRW |
7,545,459.3447 ADA |
32.0000 KRW |
31.9600 KRW |
33.1500 KRW |
33.0800 KRW |
| 2020-03-16 |
30.8202 KRW |
14,311,783.9469 ADA |
30.8400 KRW |
29.9800 KRW |
31.9500 KRW |
30.8000 KRW |
| 2020-03-15 |
34.8679 KRW |
11,221,713.1419 ADA |
34.0600 KRW |
33.5900 KRW |
36.5600 KRW |
34.7900 KRW |
| 2020-03-14 |
34.5479 KRW |
9,225,405.3189 ADA |
34.6500 KRW |
33.5900 KRW |
35.3000 KRW |
34.0600 KRW |
| 2020-03-13 |
34.1645 KRW |
31,315,116.4649 ADA |
34.5100 KRW |
31.4200 KRW |
37.4700 KRW |
36.8000 KRW |
| 2020-03-12 |
34.5692 KRW |
33,408,268.3614 ADA |
37.0500 KRW |
29.3300 KRW |
38.7900 KRW |
30.7500 KRW |
| 2020-03-11 |
46.5824 KRW |
5,835,426.1673 ADA |
47.8000 KRW |
44.9900 KRW |
48.0600 KRW |
46.4700 KRW |
| 2020-03-10 |
49.9746 KRW |
6,079,450.4166 ADA |
50.8000 KRW |
49.0300 KRW |
50.9600 KRW |
50.1500 KRW |
| 2020-03-09 |
49.3296 KRW |
9,864,387.4511 ADA |
49.8300 KRW |
47.7000 KRW |
50.9900 KRW |
50.9600 KRW |
| 2020-03-08 |
53.9449 KRW |
13,411,607.2148 ADA |
55.6200 KRW |
52.0000 KRW |
55.8600 KRW |
52.5900 KRW |
| 2020-03-06 |
61.0035 KRW |
11,412,116.0480 ADA |
60.5400 KRW |
60.3100 KRW |
62.1200 KRW |
60.4000 KRW |
| 2020-03-05 |
61.2930 KRW |
2,125,660.7572 ADA |
60.5400 KRW |
60.3100 KRW |
62.1200 KRW |
60.5100 KRW |
| 2020-03-04 |
58.3567 KRW |
2,884,680.2192 ADA |
59.2100 KRW |
57.8000 KRW |
59.2100 KRW |
58.7000 KRW |
| 2020-03-03 |
57.7781 KRW |
2,827,450.4164 ADA |
57.6000 KRW |
57.2000 KRW |
58.6300 KRW |
58.3100 KRW |
| 2020-03-02 |
58.7215 KRW |
5,013,712.9917 ADA |
58.1800 KRW |
57.8300 KRW |
59.6000 KRW |
58.9500 KRW |
| 2020-03-01 |
55.7864 KRW |
4,814,399.2515 ADA |
57.3200 KRW |
54.9700 KRW |
57.6700 KRW |
55.6100 KRW |
| 2020-02-29 |
58.0645 KRW |
3,013,644.1499 ADA |
58.1100 KRW |
57.5000 KRW |
58.6000 KRW |
57.5000 KRW |
| 2020-02-28 |
58.9682 KRW |
3,503,149.8257 ADA |
59.0900 KRW |
57.8100 KRW |
60.0000 KRW |
59.0100 KRW |
| 2020-02-27 |
61.4736 KRW |
4,207,407.8796 ADA |
62.2000 KRW |
59.3300 KRW |
63.2200 KRW |
60.1800 KRW |
| 2020-02-26 |
59.6467 KRW |
7,024,239.9127 ADA |
60.9200 KRW |
57.3000 KRW |
61.4000 KRW |
60.3700 KRW |
| 2020-02-25 |
69.0495 KRW |
2,374,562.5023 ADA |
68.9500 KRW |
68.0600 KRW |
70.0600 KRW |
68.6500 KRW |
| 2020-02-24 |
70.6193 KRW |
1,946,372.2760 ADA |
71.1600 KRW |
69.6000 KRW |
71.7000 KRW |
71.1100 KRW |
| 2020-02-23 |
72.1616 KRW |
3,342,335.2915 ADA |
72.3500 KRW |
71.4800 KRW |
72.9000 KRW |
72.8200 KRW |
| 2020-02-22 |
69.1906 KRW |
2,771,793.9507 ADA |
69.0100 KRW |
68.6200 KRW |
69.8200 KRW |
69.0300 KRW |
| 2020-02-21 |
69.9431 KRW |
3,860,370.8892 ADA |
70.1000 KRW |
68.7800 KRW |
71.4200 KRW |
70.1000 KRW |
| 2020-02-20 |
68.8391 KRW |
4,207,964.6955 ADA |
68.9800 KRW |
66.7000 KRW |
70.5100 KRW |
69.6100 KRW |
| 2020-02-19 |
70.6563 KRW |
9,970,858.5399 ADA |
73.5000 KRW |
68.5500 KRW |
73.7700 KRW |
68.5500 KRW |
| 2020-02-18 |
72.2460 KRW |
8,936,288.5959 ADA |
70.3300 KRW |
70.3300 KRW |
73.9000 KRW |
73.3100 KRW |
| 2020-02-17 |
69.6471 KRW |
11,919,185.5295 ADA |
68.4100 KRW |
67.2200 KRW |
71.0300 KRW |
70.8000 KRW |
| 2020-02-16 |
70.0149 KRW |
18,188,367.4647 ADA |
71.5200 KRW |
66.2100 KRW |
74.0000 KRW |
74.0000 KRW |
| 2020-02-15 |
76.3537 KRW |
19,770,957.1423 ADA |
80.2600 KRW |
73.2100 KRW |
80.2700 KRW |
74.3200 KRW |
| 2020-02-14 |
80.8328 KRW |
8,077,005.1627 ADA |
79.6400 KRW |
79.3800 KRW |
81.6000 KRW |
80.9400 KRW |
| 2020-02-13 |
79.5815 KRW |
6,307,509.7929 ADA |
78.8400 KRW |
78.3000 KRW |
80.5500 KRW |
79.9800 KRW |
| 2020-02-12 |
78.3838 KRW |
16,198,594.7969 ADA |
76.3000 KRW |
75.3200 KRW |
80.1800 KRW |
78.0000 KRW |
| 2020-02-11 |
71.8055 KRW |
11,547,495.3092 ADA |
69.8900 KRW |
69.8800 KRW |
73.2100 KRW |
73.1700 KRW |
| 2020-02-10 |
70.2227 KRW |
3,615,436.5298 ADA |
70.2900 KRW |
69.2900 KRW |
70.8700 KRW |
70.6000 KRW |
| 2020-02-09 |
71.2465 KRW |
4,297,010.9512 ADA |
71.0400 KRW |
69.5500 KRW |
72.1800 KRW |
72.1800 KRW |
| 2020-02-08 |
70.6019 KRW |
4,207,171.2417 ADA |
70.6900 KRW |
70.1100 KRW |
71.1400 KRW |
70.3000 KRW |
| 2020-02-07 |
70.5800 KRW |
5,806,723.7488 ADA |
71.1000 KRW |
69.7500 KRW |
71.3800 KRW |
70.1600 KRW |
| 2020-02-06 |
69.2015 KRW |
6,084,618.2513 ADA |
69.4000 KRW |
68.5100 KRW |
69.8700 KRW |
69.1900 KRW |
| 2020-02-05 |
68.1339 KRW |
9,145,261.0689 ADA |
68.4400 KRW |
67.2800 KRW |
69.2800 KRW |
68.1900 KRW |
| 2020-02-04 |
64.8795 KRW |
9,595,120.0184 ADA |
63.4300 KRW |
63.4300 KRW |
65.6700 KRW |
64.9900 KRW |
| 2020-02-03 |
65.8703 KRW |
6,182,349.0438 ADA |
65.5900 KRW |
64.6000 KRW |
66.8900 KRW |
65.9000 KRW |
| 2020-02-02 |
65.2015 KRW |
10,689,965.5098 ADA |
66.1200 KRW |
64.0000 KRW |
66.3800 KRW |
64.3900 KRW |
| 2020-02-01 |
64.7288 KRW |
15,613,581.6903 ADA |
62.4000 KRW |
62.1700 KRW |
66.0900 KRW |
64.8300 KRW |
| 2020-01-31 |
61.7285 KRW |
5,518,064.4283 ADA |
61.1000 KRW |
60.9200 KRW |
62.7300 KRW |
62.4300 KRW |
| 2020-01-30 |
62.9088 KRW |
10,691,212.3773 ADA |
62.3000 KRW |
61.2900 KRW |
64.7000 KRW |
63.7000 KRW |
| 2020-01-29 |
63.0383 KRW |
8,954,184.1530 ADA |
64.1800 KRW |
61.0100 KRW |
64.6000 KRW |
61.3200 KRW |
| 2020-01-28 |
59.7143 KRW |
21,564,669.3453 ADA |
58.1500 KRW |
57.0000 KRW |
62.5000 KRW |
59.9500 KRW |