Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-02 |
86.4446 KRW |
1,681,066.9920 ADA |
86.7000 KRW |
85.6000 KRW |
87.2000 KRW |
86.6000 KRW |
| 2019-08-01 |
86.0469 KRW |
1,233,391.2667 ADA |
87.4000 KRW |
85.0000 KRW |
87.5000 KRW |
86.7000 KRW |
| 2019-07-31 |
86.8850 KRW |
2,003,448.2802 ADA |
85.1000 KRW |
85.1000 KRW |
88.1000 KRW |
87.4000 KRW |
| 2019-07-30 |
85.6301 KRW |
4,040,503.5464 ADA |
87.8000 KRW |
80.0000 KRW |
88.0000 KRW |
85.2000 KRW |
| 2019-07-29 |
87.0239 KRW |
2,494,453.7026 ADA |
88.9000 KRW |
83.9000 KRW |
89.4000 KRW |
87.5000 KRW |
| 2019-07-28 |
88.4081 KRW |
1,875,058.6328 ADA |
89.7000 KRW |
86.0000 KRW |
90.0000 KRW |
88.9000 KRW |
| 2019-07-27 |
89.3519 KRW |
3,301,982.6155 ADA |
90.4000 KRW |
86.5000 KRW |
91.8000 KRW |
90.0000 KRW |
| 2019-07-26 |
89.2016 KRW |
2,196,437.6287 ADA |
89.7000 KRW |
87.1000 KRW |
90.6000 KRW |
90.4000 KRW |
| 2019-07-25 |
90.5678 KRW |
3,891,459.7244 ADA |
89.3000 KRW |
88.6000 KRW |
93.6000 KRW |
89.1000 KRW |
| 2019-07-24 |
87.8266 KRW |
3,325,359.2130 ADA |
88.4000 KRW |
85.0000 KRW |
90.9000 KRW |
88.1000 KRW |
| 2019-07-23 |
89.3188 KRW |
2,104,548.5260 ADA |
91.1000 KRW |
88.0000 KRW |
91.4000 KRW |
88.4000 KRW |
| 2019-07-22 |
92.0754 KRW |
2,641,928.1890 ADA |
92.5000 KRW |
90.0000 KRW |
94.0000 KRW |
91.3000 KRW |
| 2019-07-21 |
93.1791 KRW |
5,586,241.4108 ADA |
96.2000 KRW |
86.5000 KRW |
96.7000 KRW |
92.4000 KRW |
| 2019-07-20 |
94.8599 KRW |
11,997,724.1312 ADA |
90.4000 KRW |
89.6000 KRW |
102.0000 KRW |
96.2000 KRW |
| 2019-07-19 |
89.7014 KRW |
4,829,676.6971 ADA |
92.8000 KRW |
86.3000 KRW |
92.8000 KRW |
90.3000 KRW |
| 2019-07-18 |
89.5108 KRW |
10,374,336.5284 ADA |
89.6000 KRW |
83.4000 KRW |
93.0000 KRW |
91.6000 KRW |
| 2019-07-17 |
84.5168 KRW |
16,546,181.3446 ADA |
87.3000 KRW |
73.0000 KRW |
94.0000 KRW |
89.7000 KRW |
| 2019-07-16 |
94.2536 KRW |
6,947,600.2837 ADA |
100.0000 KRW |
86.5000 KRW |
103.0000 KRW |
87.5000 KRW |
| 2019-07-15 |
94.0230 KRW |
7,785,162.5770 ADA |
97.1000 KRW |
90.0000 KRW |
101.0000 KRW |
101.0000 KRW |
| 2019-07-14 |
99.5455 KRW |
7,477,044.6324 ADA |
106.0000 KRW |
95.0000 KRW |
106.0000 KRW |
97.0000 KRW |
| 2019-07-13 |
108.9604 KRW |
8,072,466.5216 ADA |
113.0000 KRW |
103.0000 KRW |
118.0000 KRW |
105.0000 KRW |
| 2019-07-12 |
103.0160 KRW |
10,809,175.0559 ADA |
95.2000 KRW |
92.1000 KRW |
118.0000 KRW |
113.0000 KRW |
| 2019-07-11 |
97.0833 KRW |
10,325,286.1365 ADA |
106.0000 KRW |
90.1000 KRW |
107.0000 KRW |
95.5000 KRW |
| 2019-07-10 |
109.8086 KRW |
10,693,819.7040 ADA |
114.0000 KRW |
101.0000 KRW |
116.0000 KRW |
105.0000 KRW |
| 2019-07-09 |
117.5340 KRW |
9,424,343.5289 ADA |
120.0000 KRW |
111.0000 KRW |
123.0000 KRW |
115.0000 KRW |
| 2019-07-08 |
120.3986 KRW |
10,744,722.2258 ADA |
124.0000 KRW |
118.0000 KRW |
124.0000 KRW |
119.0000 KRW |
| 2019-07-07 |
123.1853 KRW |
2,901,832.2200 ADA |
124.0000 KRW |
122.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2019-07-06 |
124.5868 KRW |
7,240,708.2023 ADA |
124.0000 KRW |
122.0000 KRW |
129.0000 KRW |
124.0000 KRW |
| 2019-07-05 |
124.4088 KRW |
4,627,369.5552 ADA |
126.0000 KRW |
122.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2019-07-04 |
128.5326 KRW |
7,305,750.7321 ADA |
134.0000 KRW |
125.0000 KRW |
134.0000 KRW |
125.0000 KRW |
| 2019-07-03 |
132.5534 KRW |
9,512,600.7488 ADA |
132.0000 KRW |
127.0000 KRW |
138.0000 KRW |
134.0000 KRW |
| 2019-07-02 |
128.4516 KRW |
14,217,159.7362 ADA |
138.0000 KRW |
120.0000 KRW |
139.0000 KRW |
133.0000 KRW |
| 2019-07-01 |
137.3343 KRW |
10,966,286.1885 ADA |
143.0000 KRW |
130.0000 KRW |
146.0000 KRW |
138.0000 KRW |
| 2019-06-30 |
146.9237 KRW |
9,350,587.9249 ADA |
147.0000 KRW |
142.0000 KRW |
154.0000 KRW |
142.0000 KRW |
| 2019-06-29 |
144.7707 KRW |
10,105,358.5226 ADA |
149.0000 KRW |
140.0000 KRW |
151.0000 KRW |
147.0000 KRW |
| 2019-06-28 |
141.9395 KRW |
10,218,147.1167 ADA |
139.0000 KRW |
135.0000 KRW |
150.0000 KRW |
149.0000 KRW |
| 2019-06-27 |
146.1720 KRW |
31,519,718.2800 ADA |
156.0000 KRW |
130.0000 KRW |
161.0000 KRW |
138.0000 KRW |
| 2019-06-26 |
154.9280 KRW |
72,970,806.0462 ADA |
134.0000 KRW |
133.0000 KRW |
173.0000 KRW |
158.0000 KRW |
| 2019-06-25 |
132.6084 KRW |
12,002,330.0317 ADA |
133.0000 KRW |
130.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2019-06-24 |
131.7500 KRW |
18,027,198.2592 ADA |
126.0000 KRW |
125.0000 KRW |
138.0000 KRW |
133.0000 KRW |
| 2019-06-23 |
127.3224 KRW |
10,019,097.7570 ADA |
128.0000 KRW |
124.0000 KRW |
130.0000 KRW |
126.0000 KRW |
| 2019-06-22 |
126.5540 KRW |
14,511,915.0886 ADA |
126.0000 KRW |
123.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2019-06-21 |
124.1634 KRW |
9,117,020.0331 ADA |
125.0000 KRW |
121.0000 KRW |
126.0000 KRW |
126.0000 KRW |
| 2019-06-20 |
123.1880 KRW |
4,798,763.2809 ADA |
125.0000 KRW |
120.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2019-06-19 |
124.7016 KRW |
5,344,148.7876 ADA |
123.0000 KRW |
122.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2019-06-18 |
125.3799 KRW |
8,012,553.7977 ADA |
128.0000 KRW |
123.0000 KRW |
129.0000 KRW |
123.0000 KRW |
| 2019-06-17 |
127.1676 KRW |
8,250,607.2154 ADA |
126.0000 KRW |
125.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2019-06-16 |
125.2577 KRW |
12,118,468.8449 ADA |
125.0000 KRW |
122.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2019-06-15 |
124.9619 KRW |
3,384,943.2508 ADA |
126.0000 KRW |
123.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2019-06-14 |
124.0454 KRW |
8,666,385.5497 ADA |
125.0000 KRW |
121.0000 KRW |
127.0000 KRW |
125.0000 KRW |