Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-08 |
45.2691 KRW |
668,202.6168 ADA |
45.3000 KRW |
45.0000 KRW |
45.5000 KRW |
45.4000 KRW |
| 2019-12-07 |
45.2684 KRW |
930,382.3196 ADA |
45.1000 KRW |
44.9000 KRW |
45.9000 KRW |
45.1000 KRW |
| 2019-12-06 |
44.4119 KRW |
1,257,710.4119 ADA |
44.1000 KRW |
44.0000 KRW |
44.8000 KRW |
44.8000 KRW |
| 2019-12-05 |
44.2759 KRW |
1,794,016.5792 ADA |
43.8000 KRW |
43.7000 KRW |
44.8000 KRW |
44.4000 KRW |
| 2019-12-04 |
44.3193 KRW |
1,773,016.5807 ADA |
44.5000 KRW |
43.7000 KRW |
45.3000 KRW |
43.9000 KRW |
| 2019-12-03 |
44.9603 KRW |
379,184.4850 ADA |
45.3000 KRW |
44.4000 KRW |
45.3000 KRW |
44.6000 KRW |
| 2019-12-02 |
44.7594 KRW |
961,700.2225 ADA |
45.0000 KRW |
44.3000 KRW |
45.2000 KRW |
44.9000 KRW |
| 2019-12-01 |
46.2332 KRW |
1,287,571.1822 ADA |
46.7000 KRW |
45.7000 KRW |
46.9000 KRW |
46.5000 KRW |
| 2019-11-30 |
47.2532 KRW |
782,964.1563 ADA |
46.8000 KRW |
46.7000 KRW |
47.6000 KRW |
47.6000 KRW |
| 2019-11-29 |
48.6147 KRW |
2,728,279.9472 ADA |
49.2000 KRW |
47.8000 KRW |
49.2000 KRW |
48.2000 KRW |
| 2019-11-28 |
45.9546 KRW |
3,514,120.9937 ADA |
45.5000 KRW |
45.2000 KRW |
46.7000 KRW |
45.9000 KRW |
| 2019-11-27 |
45.6896 KRW |
2,728,391.7629 ADA |
44.8000 KRW |
44.7000 KRW |
46.7000 KRW |
45.6000 KRW |
| 2019-11-26 |
42.7009 KRW |
1,187,690.7241 ADA |
42.4000 KRW |
42.0000 KRW |
43.1000 KRW |
43.1000 KRW |
| 2019-11-25 |
42.9998 KRW |
409,706,194.5728 ADA |
42.7000 KRW |
42.0000 KRW |
43.8000 KRW |
42.2000 KRW |
| 2019-11-24 |
42.1040 KRW |
2,632,160.8267 ADA |
42.5000 KRW |
41.6000 KRW |
43.3000 KRW |
41.6000 KRW |
| 2019-11-23 |
44.8767 KRW |
1,568,804.6374 ADA |
44.6000 KRW |
44.0000 KRW |
45.4000 KRW |
45.0000 KRW |
| 2019-11-22 |
43.9710 KRW |
2,107,416.8203 ADA |
42.6000 KRW |
42.5000 KRW |
45.6000 KRW |
44.1000 KRW |
| 2019-11-21 |
44.8945 KRW |
1,883,360.8773 ADA |
45.3000 KRW |
44.3000 KRW |
45.9000 KRW |
45.3000 KRW |
| 2019-11-20 |
48.1033 KRW |
1,687,193.9746 ADA |
48.7000 KRW |
47.3000 KRW |
48.8000 KRW |
48.0000 KRW |
| 2019-11-19 |
49.2282 KRW |
826,522.3647 ADA |
48.7000 KRW |
48.5000 KRW |
50.0000 KRW |
49.3000 KRW |
| 2019-11-18 |
51.2640 KRW |
2,967,765.4509 ADA |
52.9000 KRW |
50.6000 KRW |
52.9000 KRW |
50.6000 KRW |
| 2019-11-17 |
52.8408 KRW |
2,359,792.7072 ADA |
52.1000 KRW |
51.8000 KRW |
53.4000 KRW |
52.6000 KRW |
| 2019-11-16 |
51.3653 KRW |
981,737.5018 ADA |
51.0000 KRW |
51.0000 KRW |
51.8000 KRW |
51.3000 KRW |
| 2019-11-15 |
51.0667 KRW |
3,944,374.2751 ADA |
49.5000 KRW |
49.2000 KRW |
52.0000 KRW |
51.3000 KRW |
| 2019-11-14 |
49.8218 KRW |
1,139,388.1331 ADA |
49.8000 KRW |
49.4000 KRW |
50.2000 KRW |
50.1000 KRW |
| 2019-11-13 |
50.5780 KRW |
502,532.0673 ADA |
50.6000 KRW |
50.3000 KRW |
50.8000 KRW |
50.5000 KRW |
| 2019-11-12 |
50.7533 KRW |
829,764.5812 ADA |
50.5000 KRW |
50.0000 KRW |
51.2000 KRW |
50.8000 KRW |
| 2019-11-11 |
50.4076 KRW |
695,546.9747 ADA |
50.3000 KRW |
50.0000 KRW |
50.8000 KRW |
50.3000 KRW |
| 2019-11-10 |
50.3027 KRW |
1,617,507.1344 ADA |
49.9000 KRW |
49.6000 KRW |
51.0000 KRW |
51.0000 KRW |
| 2019-11-09 |
49.1983 KRW |
278,474.1300 ADA |
49.3000 KRW |
48.9000 KRW |
49.5000 KRW |
49.3000 KRW |
| 2019-11-08 |
48.9988 KRW |
763,573.4300 ADA |
48.1000 KRW |
48.0000 KRW |
49.6000 KRW |
49.3000 KRW |
| 2019-11-07 |
50.1004 KRW |
1,406,275.9900 ADA |
50.2000 KRW |
49.8000 KRW |
50.5000 KRW |
50.3000 KRW |
| 2019-11-06 |
51.4850 KRW |
2,994,564.2200 ADA |
51.5000 KRW |
51.0000 KRW |
51.9000 KRW |
51.5000 KRW |
| 2019-11-05 |
51.0972 KRW |
3,494,039.2700 ADA |
50.8000 KRW |
50.8000 KRW |
51.5000 KRW |
51.0000 KRW |
| 2019-08-18 |
70.6189 KRW |
2,237,152.6273 ADA |
69.4000 KRW |
68.0000 KRW |
73.8000 KRW |
73.0000 KRW |
| 2019-08-17 |
68.9467 KRW |
1,849,233.6374 ADA |
66.7000 KRW |
66.7000 KRW |
71.0000 KRW |
70.7000 KRW |
| 2019-08-16 |
66.5406 KRW |
1,694,241.2330 ADA |
67.8000 KRW |
65.0000 KRW |
68.9000 KRW |
67.4000 KRW |
| 2019-08-15 |
64.7887 KRW |
3,689,792.1881 ADA |
66.9000 KRW |
60.5000 KRW |
68.5000 KRW |
67.7000 KRW |
| 2019-08-14 |
71.7634 KRW |
2,913,783.4573 ADA |
74.2000 KRW |
66.6000 KRW |
75.0000 KRW |
66.6000 KRW |
| 2019-08-13 |
74.1071 KRW |
1,445,832.5208 ADA |
75.2000 KRW |
72.9000 KRW |
75.4000 KRW |
74.2000 KRW |
| 2019-08-12 |
75.0480 KRW |
1,980,090.2657 ADA |
75.6000 KRW |
74.2000 KRW |
76.3000 KRW |
74.7000 KRW |
| 2019-08-11 |
76.4983 KRW |
3,235,009.8242 ADA |
77.0000 KRW |
71.0000 KRW |
78.5000 KRW |
76.2000 KRW |
| 2019-08-10 |
75.7542 KRW |
4,173,490.3258 ADA |
73.2000 KRW |
72.0000 KRW |
79.0000 KRW |
77.0000 KRW |
| 2019-08-09 |
75.9894 KRW |
3,404,420.6354 ADA |
79.0000 KRW |
72.4000 KRW |
80.0000 KRW |
73.1000 KRW |
| 2019-08-08 |
78.7348 KRW |
3,460,699.9281 ADA |
79.5000 KRW |
76.4000 KRW |
81.4000 KRW |
79.2000 KRW |
| 2019-08-07 |
80.6926 KRW |
2,640,709.9183 ADA |
81.4000 KRW |
78.1000 KRW |
83.0000 KRW |
79.4000 KRW |
| 2019-08-06 |
83.6630 KRW |
4,609,085.6707 ADA |
86.1000 KRW |
80.0000 KRW |
86.1000 KRW |
81.4000 KRW |
| 2019-08-05 |
85.1095 KRW |
4,166,832.4124 ADA |
85.2000 KRW |
80.2000 KRW |
86.2000 KRW |
86.1000 KRW |
| 2019-08-04 |
84.8216 KRW |
1,486,532.8818 ADA |
86.2000 KRW |
83.5000 KRW |
86.2000 KRW |
85.3000 KRW |
| 2019-08-03 |
86.0933 KRW |
1,114,585.4367 ADA |
86.6000 KRW |
85.1000 KRW |
87.1000 KRW |
86.1000 KRW |