Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-27 |
54.2107 KRW |
12,643,405.4682 ADA |
52.2000 KRW |
52.2000 KRW |
55.8200 KRW |
54.3500 KRW |
| 2020-01-26 |
51.3408 KRW |
3,538,394.3090 ADA |
50.9900 KRW |
50.7800 KRW |
52.0000 KRW |
51.4300 KRW |
| 2020-01-25 |
50.8514 KRW |
1,122,976.5922 ADA |
50.2700 KRW |
50.2700 KRW |
51.2000 KRW |
50.7900 KRW |
| 2020-01-24 |
51.7454 KRW |
3,960,383.3262 ADA |
51.1400 KRW |
50.7500 KRW |
52.6000 KRW |
52.3000 KRW |
| 2020-01-23 |
49.6283 KRW |
3,132,273.4302 ADA |
49.8400 KRW |
49.0000 KRW |
50.5100 KRW |
50.0100 KRW |
| 2020-01-22 |
52.1208 KRW |
1,401,543.5683 ADA |
52.1800 KRW |
51.7200 KRW |
52.5800 KRW |
52.0500 KRW |
| 2020-01-21 |
52.1680 KRW |
4,532,762.5771 ADA |
52.8100 KRW |
51.0300 KRW |
53.2800 KRW |
52.8800 KRW |
| 2020-01-20 |
49.8123 KRW |
3,520,602.3582 ADA |
49.6300 KRW |
49.2000 KRW |
50.3400 KRW |
50.1100 KRW |
| 2020-01-19 |
48.0939 KRW |
4,696,623.1186 ADA |
47.5700 KRW |
47.3000 KRW |
48.8300 KRW |
47.8500 KRW |
| 2020-01-18 |
50.6544 KRW |
5,136,059.3710 ADA |
51.0700 KRW |
49.7700 KRW |
51.3600 KRW |
51.1200 KRW |
| 2020-01-17 |
50.2889 KRW |
14,221,031.3061 ADA |
47.6000 KRW |
47.4400 KRW |
51.6000 KRW |
50.4000 KRW |
| 2020-01-16 |
46.1419 KRW |
3,265,575.6221 ADA |
45.8600 KRW |
45.3000 KRW |
46.7400 KRW |
46.3800 KRW |
| 2020-01-15 |
46.3923 KRW |
6,933,887.2450 ADA |
46.6000 KRW |
45.0100 KRW |
47.8300 KRW |
47.0100 KRW |
| 2020-01-14 |
44.4999 KRW |
15,131,731.7854 ADA |
43.5100 KRW |
42.0000 KRW |
46.2800 KRW |
45.6000 KRW |
| 2020-01-13 |
41.6450 KRW |
1,127,819.7007 ADA |
41.7200 KRW |
41.3700 KRW |
41.9600 KRW |
41.7200 KRW |
| 2020-01-12 |
42.0859 KRW |
976,934.6818 ADA |
41.8800 KRW |
41.7700 KRW |
42.4700 KRW |
42.4200 KRW |
| 2020-01-11 |
42.0241 KRW |
874,760.9449 ADA |
41.6400 KRW |
41.6000 KRW |
42.4800 KRW |
41.6000 KRW |
| 2020-01-10 |
41.5178 KRW |
2,965,114.5524 ADA |
41.2800 KRW |
41.0000 KRW |
42.1100 KRW |
41.7000 KRW |
| 2020-01-09 |
40.9765 KRW |
932,046.6338 ADA |
40.9900 KRW |
40.5800 KRW |
41.5200 KRW |
41.2800 KRW |
| 2020-01-08 |
41.7600 KRW |
3,952,164.1518 ADA |
43.3300 KRW |
40.7600 KRW |
43.3600 KRW |
41.1100 KRW |
| 2020-01-07 |
42.4226 KRW |
3,619,430.5403 ADA |
42.4200 KRW |
41.8100 KRW |
42.9300 KRW |
42.7700 KRW |
| 2020-01-06 |
41.8913 KRW |
3,958,607.1159 ADA |
41.4000 KRW |
41.0500 KRW |
42.5500 KRW |
42.5500 KRW |
| 2020-01-05 |
40.0463 KRW |
1,807,671.2573 ADA |
39.7000 KRW |
39.3200 KRW |
40.5000 KRW |
39.6600 KRW |
| 2020-01-04 |
39.3808 KRW |
952,907.7055 ADA |
39.1900 KRW |
38.9500 KRW |
39.7300 KRW |
39.5500 KRW |
| 2020-01-03 |
39.4403 KRW |
720,677.8739 ADA |
39.1900 KRW |
39.0000 KRW |
39.6500 KRW |
39.3300 KRW |
| 2020-01-02 |
37.8275 KRW |
980,791.1828 ADA |
38.3300 KRW |
37.3100 KRW |
38.3300 KRW |
37.8000 KRW |
| 2020-01-01 |
38.6441 KRW |
1,285,906.5564 ADA |
38.9900 KRW |
38.4200 KRW |
38.9900 KRW |
38.6300 KRW |
| 2019-12-31 |
38.1386 KRW |
881,449.8818 ADA |
38.3000 KRW |
37.7500 KRW |
38.5000 KRW |
37.8600 KRW |
| 2019-12-30 |
38.3606 KRW |
1,222,581.8216 ADA |
38.5700 KRW |
38.1000 KRW |
38.7900 KRW |
38.5000 KRW |
| 2019-12-29 |
39.3325 KRW |
2,151,618.1481 ADA |
39.1000 KRW |
39.0200 KRW |
39.7200 KRW |
39.2900 KRW |
| 2019-12-28 |
39.0172 KRW |
1,332,262.8253 ADA |
39.3600 KRW |
38.6500 KRW |
39.3700 KRW |
38.8800 KRW |
| 2019-12-27 |
38.2054 KRW |
1,023,259.8026 ADA |
38.2900 KRW |
37.9400 KRW |
38.6600 KRW |
38.1800 KRW |
| 2019-12-26 |
39.6442 KRW |
2,322,875.9605 ADA |
39.0000 KRW |
38.9000 KRW |
40.3000 KRW |
39.6100 KRW |
| 2019-12-25 |
38.7450 KRW |
673,656.7482 ADA |
38.8300 KRW |
38.3300 KRW |
39.1800 KRW |
38.7600 KRW |
| 2019-12-24 |
39.4814 KRW |
951,645.9969 ADA |
39.7500 KRW |
39.0900 KRW |
39.9500 KRW |
39.6200 KRW |
| 2019-12-23 |
38.7172 KRW |
2,017,600.8528 ADA |
39.6500 KRW |
38.3000 KRW |
39.9300 KRW |
38.4900 KRW |
| 2019-12-22 |
39.3388 KRW |
2,378,407.3184 ADA |
38.7400 KRW |
38.6800 KRW |
39.9900 KRW |
39.7200 KRW |
| 2019-12-21 |
38.4271 KRW |
1,469,758.7918 ADA |
38.3200 KRW |
38.3000 KRW |
38.5300 KRW |
38.3800 KRW |
| 2019-12-20 |
38.9191 KRW |
2,366,195.3860 ADA |
38.9400 KRW |
38.4500 KRW |
39.4400 KRW |
39.3500 KRW |
| 2019-12-19 |
38.7531 KRW |
1,262,020.0355 ADA |
39.6000 KRW |
38.2000 KRW |
39.6000 KRW |
38.2300 KRW |
| 2019-12-18 |
39.2404 KRW |
2,873,474.6732 ADA |
37.3300 KRW |
37.3300 KRW |
40.3600 KRW |
39.9800 KRW |
| 2019-12-17 |
37.5142 KRW |
2,831,846.4327 ADA |
38.4800 KRW |
36.5000 KRW |
38.4800 KRW |
37.0800 KRW |
| 2019-12-16 |
40.2573 KRW |
4,342,551.4003 ADA |
42.0500 KRW |
38.7100 KRW |
42.1300 KRW |
39.9300 KRW |
| 2019-12-15 |
42.5618 KRW |
963,764.3432 ADA |
42.3100 KRW |
42.1800 KRW |
42.9000 KRW |
42.6100 KRW |
| 2019-12-14 |
42.2794 KRW |
1,601,574.3316 ADA |
42.7400 KRW |
41.8100 KRW |
42.7600 KRW |
42.3400 KRW |
| 2019-12-13 |
43.5759 KRW |
875,900.6623 ADA |
43.3600 KRW |
43.2300 KRW |
43.8300 KRW |
43.6000 KRW |
| 2019-12-12 |
42.8398 KRW |
1,149,825.5307 ADA |
42.5200 KRW |
42.4000 KRW |
43.3000 KRW |
42.7900 KRW |
| 2019-12-11 |
42.8995 KRW |
908,224.7449 ADA |
43.1000 KRW |
42.7000 KRW |
43.2000 KRW |
43.0000 KRW |
| 2019-12-10 |
42.9625 KRW |
1,044,306.2594 ADA |
43.1000 KRW |
42.6000 KRW |
43.3000 KRW |
42.9000 KRW |
| 2019-12-09 |
44.1550 KRW |
2,144,218.0610 ADA |
45.0000 KRW |
43.6000 KRW |
45.1000 KRW |
44.1000 KRW |