Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-13 |
126.3459 KRW |
11,109,086.3272 ADA |
130.0000 KRW |
122.0000 KRW |
130.0000 KRW |
126.0000 KRW |
| 2019-06-12 |
125.7100 KRW |
26,089,906.4184 ADA |
119.0000 KRW |
117.0000 KRW |
133.0000 KRW |
130.0000 KRW |
| 2019-06-11 |
117.6888 KRW |
8,868,221.2293 ADA |
120.0000 KRW |
115.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2019-06-10 |
118.9051 KRW |
11,153,930.1065 ADA |
117.0000 KRW |
115.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2019-06-09 |
118.2537 KRW |
5,289,042.3017 ADA |
121.0000 KRW |
116.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2019-06-08 |
120.2182 KRW |
9,088,754.8034 ADA |
118.0000 KRW |
118.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2019-06-07 |
118.4620 KRW |
6,723,799.4537 ADA |
118.0000 KRW |
115.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2019-06-06 |
116.3234 KRW |
6,291,138.9699 ADA |
118.0000 KRW |
113.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2019-06-05 |
118.6709 KRW |
9,728,945.3818 ADA |
117.0000 KRW |
115.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2019-06-04 |
117.3698 KRW |
18,898,395.4349 ADA |
121.0000 KRW |
112.0000 KRW |
124.0000 KRW |
116.0000 KRW |
| 2019-06-03 |
124.7173 KRW |
19,858,287.3808 ADA |
123.0000 KRW |
121.0000 KRW |
129.0000 KRW |
121.0000 KRW |
| 2019-06-02 |
122.2566 KRW |
9,347,873.1819 ADA |
120.0000 KRW |
120.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2019-06-01 |
121.7885 KRW |
11,528,173.9604 ADA |
123.0000 KRW |
117.0000 KRW |
125.0000 KRW |
120.0000 KRW |
| 2019-05-31 |
122.5986 KRW |
48,891,793.9127 ADA |
121.0000 KRW |
111.0000 KRW |
131.0000 KRW |
122.0000 KRW |
| 2019-05-30 |
121.0591 KRW |
41,990,697.2078 ADA |
115.0000 KRW |
111.0000 KRW |
130.0000 KRW |
121.0000 KRW |
| 2019-05-29 |
114.3248 KRW |
17,026,458.5339 ADA |
115.0000 KRW |
110.0000 KRW |
118.0000 KRW |
113.0000 KRW |
| 2019-05-28 |
112.7646 KRW |
17,872,674.0698 ADA |
115.0000 KRW |
108.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2019-05-27 |
110.3904 KRW |
20,031,213.2216 ADA |
108.0000 KRW |
106.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2019-05-26 |
105.5394 KRW |
13,610,703.1311 ADA |
103.0000 KRW |
100.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2019-05-25 |
103.2833 KRW |
5,089,768.1200 ADA |
104.0000 KRW |
101.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2019-05-24 |
103.4156 KRW |
10,244,765.5095 ADA |
103.0000 KRW |
101.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2019-05-23 |
99.6363 KRW |
12,636,925.3193 ADA |
101.0000 KRW |
95.3000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2019-05-22 |
103.8655 KRW |
11,941,396.7876 ADA |
104.0000 KRW |
101.0000 KRW |
106.0000 KRW |
101.0000 KRW |
| 2019-05-21 |
103.7444 KRW |
11,953,342.2432 ADA |
104.0000 KRW |
102.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2019-05-20 |
103.9442 KRW |
12,795,089.6289 ADA |
107.0000 KRW |
100.0000 KRW |
108.0000 KRW |
104.0000 KRW |
| 2019-05-19 |
105.8547 KRW |
17,796,312.1783 ADA |
100.0000 KRW |
100.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2019-05-18 |
103.8959 KRW |
21,667,334.2077 ADA |
104.0000 KRW |
100.0000 KRW |
109.0000 KRW |
100.0000 KRW |
| 2019-05-17 |
101.8291 KRW |
39,232,777.6779 ADA |
114.0000 KRW |
94.5000 KRW |
119.0000 KRW |
104.0000 KRW |
| 2019-05-16 |
120.5001 KRW |
57,781,036.7718 ADA |
114.0000 KRW |
106.0000 KRW |
136.0000 KRW |
114.0000 KRW |
| 2019-05-15 |
105.7998 KRW |
46,882,450.8877 ADA |
102.0000 KRW |
98.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2019-05-14 |
93.8872 KRW |
41,550,897.9176 ADA |
86.3000 KRW |
85.5000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2019-05-13 |
86.6128 KRW |
16,131,639.4715 ADA |
82.6000 KRW |
82.0000 KRW |
88.8000 KRW |
86.2000 KRW |
| 2019-05-12 |
86.8663 KRW |
18,450,956.4889 ADA |
89.5000 KRW |
81.2000 KRW |
91.0000 KRW |
82.6000 KRW |
| 2019-05-11 |
85.1638 KRW |
24,483,516.5289 ADA |
77.2000 KRW |
76.5000 KRW |
92.5000 KRW |
88.9000 KRW |
| 2019-05-10 |
76.2851 KRW |
4,861,895.5947 ADA |
76.2000 KRW |
74.5000 KRW |
77.5000 KRW |
77.3000 KRW |
| 2019-05-09 |
76.8387 KRW |
3,155,347.6195 ADA |
77.2000 KRW |
75.7000 KRW |
78.3000 KRW |
76.0000 KRW |
| 2019-05-08 |
76.8590 KRW |
3,473,715.1855 ADA |
77.7000 KRW |
76.1000 KRW |
78.1000 KRW |
76.9000 KRW |
| 2019-05-07 |
78.9338 KRW |
3,914,645.1189 ADA |
78.4000 KRW |
77.7000 KRW |
80.0000 KRW |
77.7000 KRW |
| 2019-05-06 |
78.2058 KRW |
3,766,737.3154 ADA |
78.9000 KRW |
77.0000 KRW |
79.8000 KRW |
78.3000 KRW |
| 2019-05-05 |
79.4837 KRW |
1,837,620.5004 ADA |
79.7000 KRW |
78.3000 KRW |
81.6000 KRW |
78.6000 KRW |
| 2019-05-04 |
80.2971 KRW |
7,272,653.1277 ADA |
80.8000 KRW |
77.8000 KRW |
83.3000 KRW |
79.7000 KRW |
| 2019-05-03 |
80.8404 KRW |
13,149,464.5694 ADA |
79.9000 KRW |
77.6000 KRW |
82.9000 KRW |
80.8000 KRW |
| 2019-05-02 |
79.5759 KRW |
3,444,343.2618 ADA |
79.6000 KRW |
78.5000 KRW |
80.6000 KRW |
80.1000 KRW |
| 2019-05-01 |
79.3221 KRW |
5,469,836.6558 ADA |
80.5000 KRW |
77.5000 KRW |
81.2000 KRW |
79.6000 KRW |
| 2019-04-30 |
77.5125 KRW |
7,854,309.6643 ADA |
75.1000 KRW |
75.0000 KRW |
80.9000 KRW |
80.5000 KRW |
| 2019-04-29 |
77.5609 KRW |
11,605,620.3172 ADA |
80.4000 KRW |
74.2000 KRW |
81.0000 KRW |
75.2000 KRW |
| 2019-04-28 |
81.7278 KRW |
3,372,435.2629 ADA |
82.8000 KRW |
80.3000 KRW |
83.0000 KRW |
80.4000 KRW |
| 2019-04-27 |
82.5335 KRW |
3,069,225.2800 ADA |
82.2000 KRW |
81.0000 KRW |
84.4000 KRW |
83.0000 KRW |
| 2019-04-26 |
82.0990 KRW |
5,983,493.5618 ADA |
82.2000 KRW |
80.0000 KRW |
86.0000 KRW |
82.2000 KRW |
| 2019-04-25 |
86.8433 KRW |
8,057,941.2823 ADA |
85.8000 KRW |
82.0000 KRW |
90.0000 KRW |
82.5000 KRW |