Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-24 |
86.1435 KRW |
9,312,826.5093 ADA |
88.7000 KRW |
82.0000 KRW |
91.9000 KRW |
86.4000 KRW |
| 2019-04-23 |
91.4187 KRW |
12,601,379.4735 ADA |
90.8000 KRW |
87.4000 KRW |
93.6000 KRW |
89.1000 KRW |
| 2019-04-22 |
88.9048 KRW |
7,533,245.5546 ADA |
88.3000 KRW |
86.0000 KRW |
92.0000 KRW |
91.0000 KRW |
| 2019-04-21 |
88.4716 KRW |
8,492,759.7703 ADA |
90.5000 KRW |
85.5000 KRW |
92.5000 KRW |
88.3000 KRW |
| 2019-04-20 |
92.1464 KRW |
6,134,436.5192 ADA |
93.6000 KRW |
90.0000 KRW |
94.9000 KRW |
90.4000 KRW |
| 2019-04-19 |
93.0924 KRW |
8,554,319.4171 ADA |
94.4000 KRW |
91.7000 KRW |
95.1000 KRW |
93.5000 KRW |
| 2019-04-18 |
95.8134 KRW |
9,539,015.9268 ADA |
96.4000 KRW |
94.4000 KRW |
97.3000 KRW |
94.4000 KRW |
| 2019-04-17 |
96.3598 KRW |
9,083,046.3597 ADA |
98.4000 KRW |
95.3000 KRW |
98.8000 KRW |
96.3000 KRW |
| 2019-04-16 |
95.8866 KRW |
10,420,048.4857 ADA |
95.5000 KRW |
94.0000 KRW |
98.7000 KRW |
98.4000 KRW |
| 2019-04-15 |
97.0130 KRW |
9,074,184.3727 ADA |
98.3000 KRW |
94.6000 KRW |
99.1000 KRW |
95.5000 KRW |
| 2019-04-14 |
97.2007 KRW |
6,138,974.1064 ADA |
97.7000 KRW |
95.3000 KRW |
99.3000 KRW |
98.3000 KRW |
| 2019-04-13 |
97.9454 KRW |
8,475,274.2629 ADA |
98.9000 KRW |
96.0000 KRW |
99.7000 KRW |
97.9000 KRW |
| 2019-04-12 |
96.4913 KRW |
19,096,824.7853 ADA |
96.5000 KRW |
91.9000 KRW |
101.0000 KRW |
98.6000 KRW |
| 2019-04-11 |
96.6320 KRW |
34,743,127.2415 ADA |
105.0000 KRW |
87.9000 KRW |
105.0000 KRW |
96.5000 KRW |
| 2019-04-10 |
103.0617 KRW |
16,830,005.7891 ADA |
99.9000 KRW |
99.8000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2019-04-09 |
100.5940 KRW |
20,937,649.4828 ADA |
106.0000 KRW |
97.3000 KRW |
106.0000 KRW |
99.9000 KRW |
| 2019-04-08 |
105.1168 KRW |
24,516,692.0770 ADA |
106.0000 KRW |
101.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2019-04-07 |
102.6567 KRW |
19,290,677.3771 ADA |
101.0000 KRW |
100.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2019-04-06 |
101.3282 KRW |
15,168,599.9084 ADA |
101.0000 KRW |
99.0000 KRW |
105.0000 KRW |
101.0000 KRW |
| 2019-04-05 |
100.5644 KRW |
22,565,316.9389 ADA |
98.8000 KRW |
98.5000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2019-04-04 |
99.2804 KRW |
32,484,757.7232 ADA |
102.0000 KRW |
93.8000 KRW |
105.0000 KRW |
98.5000 KRW |
| 2019-04-03 |
101.4837 KRW |
72,438,709.2464 ADA |
95.4000 KRW |
93.1000 KRW |
109.0000 KRW |
102.0000 KRW |
| 2019-04-02 |
87.2241 KRW |
44,984,271.8625 ADA |
81.9000 KRW |
79.9000 KRW |
96.0000 KRW |
95.9000 KRW |
| 2019-04-01 |
80.3703 KRW |
26,196,629.4777 ADA |
79.5000 KRW |
79.0000 KRW |
82.7000 KRW |
81.9000 KRW |
| 2019-03-31 |
80.1776 KRW |
20,425,871.7551 ADA |
81.7000 KRW |
79.1000 KRW |
82.3000 KRW |
79.6000 KRW |
| 2019-03-30 |
80.3086 KRW |
28,230,672.4711 ADA |
81.5000 KRW |
77.0000 KRW |
82.6000 KRW |
81.1000 KRW |
| 2019-03-29 |
78.7896 KRW |
43,669,696.1092 ADA |
73.7000 KRW |
73.7000 KRW |
82.8000 KRW |
81.3000 KRW |
| 2019-03-28 |
73.9046 KRW |
21,363,606.7533 ADA |
75.3000 KRW |
72.4000 KRW |
75.3000 KRW |
74.0000 KRW |
| 2019-03-27 |
73.5451 KRW |
43,412,783.4014 ADA |
70.3000 KRW |
68.8000 KRW |
76.5000 KRW |
75.5000 KRW |
| 2019-03-26 |
68.5320 KRW |
28,375,698.4110 ADA |
66.5000 KRW |
66.5000 KRW |
70.6000 KRW |
70.3000 KRW |
| 2019-03-25 |
67.3457 KRW |
28,129,916.2388 ADA |
69.6000 KRW |
64.7000 KRW |
69.7000 KRW |
66.5000 KRW |
| 2019-03-24 |
69.7122 KRW |
35,651,337.1035 ADA |
71.4000 KRW |
67.1000 KRW |
72.7000 KRW |
69.6000 KRW |
| 2019-03-23 |
68.5674 KRW |
62,110,170.0716 ADA |
65.0000 KRW |
63.7000 KRW |
72.7000 KRW |
71.4000 KRW |
| 2019-03-22 |
63.7731 KRW |
68,342,162.5941 ADA |
59.1000 KRW |
58.7000 KRW |
66.5000 KRW |
65.1000 KRW |
| 2019-03-21 |
59.2085 KRW |
26,879,731.0947 ADA |
60.0000 KRW |
56.4000 KRW |
61.3000 KRW |
59.1000 KRW |
| 2019-03-20 |
58.9690 KRW |
26,062,702.6466 ADA |
58.1000 KRW |
57.0000 KRW |
60.9000 KRW |
60.0000 KRW |
| 2019-03-19 |
57.0630 KRW |
18,901,504.6943 ADA |
55.7000 KRW |
55.1000 KRW |
59.7000 KRW |
58.1000 KRW |
| 2019-03-18 |
55.6500 KRW |
13,436,182.9815 ADA |
55.4000 KRW |
54.8000 KRW |
56.6000 KRW |
55.7000 KRW |
| 2019-03-17 |
55.7214 KRW |
11,668,778.9058 ADA |
56.8000 KRW |
54.8000 KRW |
56.9000 KRW |
55.4000 KRW |
| 2019-03-16 |
56.0451 KRW |
29,601,522.2354 ADA |
55.4000 KRW |
54.2000 KRW |
57.8000 KRW |
56.8000 KRW |
| 2019-03-15 |
55.0214 KRW |
21,657,495.2995 ADA |
53.3000 KRW |
53.0000 KRW |
56.3000 KRW |
55.4000 KRW |
| 2019-03-14 |
52.3081 KRW |
16,414,619.7676 ADA |
51.9000 KRW |
51.4000 KRW |
53.8000 KRW |
53.3000 KRW |
| 2019-03-13 |
52.6444 KRW |
21,655,991.6464 ADA |
52.5000 KRW |
51.3000 KRW |
54.3000 KRW |
52.0000 KRW |
| 2019-03-12 |
52.1620 KRW |
29,948,368.9217 ADA |
53.1000 KRW |
50.1000 KRW |
53.8000 KRW |
52.7000 KRW |
| 2019-03-11 |
51.8869 KRW |
40,533,263.0427 ADA |
50.5000 KRW |
49.1000 KRW |
54.1000 KRW |
53.1000 KRW |
| 2019-03-10 |
50.0775 KRW |
17,446,006.2144 ADA |
51.7000 KRW |
48.7000 KRW |
51.8000 KRW |
50.5000 KRW |
| 2019-03-09 |
50.1956 KRW |
38,240,459.8057 ADA |
47.6000 KRW |
46.7000 KRW |
53.0000 KRW |
51.7000 KRW |
| 2019-03-08 |
47.4973 KRW |
16,701,756.6712 ADA |
47.3000 KRW |
46.4000 KRW |
48.6000 KRW |
47.5000 KRW |
| 2019-03-07 |
47.3330 KRW |
6,354,813.4400 ADA |
47.1000 KRW |
46.7000 KRW |
48.0000 KRW |
47.3000 KRW |
| 2019-03-06 |
46.9310 KRW |
4,105,733.9253 ADA |
47.1000 KRW |
46.4000 KRW |
47.6000 KRW |
47.1000 KRW |