Identifier on Bithumb: ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-05 |
46.1241 KRW |
6,963,437.5658 ADA |
45.1000 KRW |
44.6000 KRW |
47.5000 KRW |
47.1000 KRW |
| 2019-03-04 |
45.2528 KRW |
9,308,824.9746 ADA |
46.9000 KRW |
43.7000 KRW |
47.0000 KRW |
45.2000 KRW |
| 2019-03-03 |
47.0520 KRW |
3,927,801.6742 ADA |
47.4000 KRW |
46.5000 KRW |
47.5000 KRW |
46.5000 KRW |
| 2019-03-02 |
47.4177 KRW |
4,706,381.4141 ADA |
47.7000 KRW |
47.0000 KRW |
48.3000 KRW |
47.4000 KRW |
| 2019-03-01 |
47.8461 KRW |
4,036,048.5967 ADA |
47.7000 KRW |
47.3000 KRW |
48.4000 KRW |
47.9000 KRW |
| 2019-02-28 |
47.9958 KRW |
5,381,995.0147 ADA |
48.1000 KRW |
47.4000 KRW |
48.5000 KRW |
47.6000 KRW |
| 2019-02-27 |
47.5135 KRW |
6,194,464.3264 ADA |
47.7000 KRW |
46.6000 KRW |
48.5000 KRW |
47.9000 KRW |
| 2019-02-26 |
47.6626 KRW |
9,540,069.8790 ADA |
48.4000 KRW |
47.0000 KRW |
48.6000 KRW |
47.7000 KRW |
| 2019-02-25 |
47.9575 KRW |
9,908,393.4508 ADA |
46.7000 KRW |
46.7000 KRW |
49.4000 KRW |
48.5000 KRW |
| 2019-02-24 |
50.8243 KRW |
20,323,133.0015 ADA |
52.7000 KRW |
46.2000 KRW |
54.7000 KRW |
47.0000 KRW |
| 2019-02-23 |
51.4695 KRW |
12,391,798.0388 ADA |
50.2000 KRW |
50.0000 KRW |
54.0000 KRW |
52.6000 KRW |
| 2019-02-22 |
49.9045 KRW |
4,785,921.5188 ADA |
49.5000 KRW |
49.3000 KRW |
50.5000 KRW |
50.4000 KRW |
| 2019-02-21 |
50.3591 KRW |
11,200,119.5632 ADA |
51.7000 KRW |
49.0000 KRW |
52.6000 KRW |
49.6000 KRW |
| 2019-02-20 |
50.5059 KRW |
9,632,395.9353 ADA |
50.1000 KRW |
48.8000 KRW |
52.0000 KRW |
51.5000 KRW |
| 2019-02-19 |
51.0421 KRW |
23,340,616.9965 ADA |
49.6000 KRW |
48.8000 KRW |
52.9000 KRW |
50.1000 KRW |
| 2019-02-18 |
48.2265 KRW |
21,441,801.8908 ADA |
45.8000 KRW |
45.5000 KRW |
50.9000 KRW |
49.6000 KRW |
| 2019-02-17 |
45.6029 KRW |
6,153,364.9428 ADA |
45.4000 KRW |
44.9000 KRW |
46.7000 KRW |
45.9000 KRW |
| 2019-02-16 |
45.3671 KRW |
4,143,607.6895 ADA |
44.9000 KRW |
44.8000 KRW |
45.8000 KRW |
45.4000 KRW |
| 2019-02-15 |
44.9880 KRW |
6,426,528.4848 ADA |
45.0000 KRW |
43.6000 KRW |
46.1000 KRW |
44.8000 KRW |
| 2019-02-14 |
44.9208 KRW |
4,870,066.8853 ADA |
45.2000 KRW |
44.4000 KRW |
45.7000 KRW |
45.0000 KRW |
| 2019-02-13 |
45.7044 KRW |
5,269,759.9948 ADA |
45.7000 KRW |
45.0000 KRW |
46.5000 KRW |
45.2000 KRW |
| 2019-02-12 |
45.3095 KRW |
4,744,886.6048 ADA |
45.8000 KRW |
44.7000 KRW |
46.2000 KRW |
45.9000 KRW |
| 2019-02-11 |
46.0375 KRW |
7,505,485.1200 ADA |
47.2000 KRW |
45.3000 KRW |
47.2000 KRW |
45.7000 KRW |
| 2019-02-10 |
44.9253 KRW |
7,649,143.2422 ADA |
44.9000 KRW |
43.3000 KRW |
47.2000 KRW |
47.1000 KRW |
| 2019-02-09 |
45.3600 KRW |
11,271,625.3801 ADA |
44.5000 KRW |
44.2000 KRW |
46.4000 KRW |
44.9000 KRW |
| 2019-02-08 |
43.0819 KRW |
15,351,931.8731 ADA |
40.7000 KRW |
40.2000 KRW |
45.8000 KRW |
44.7000 KRW |
| 2019-02-07 |
40.8516 KRW |
4,433,859.4502 ADA |
40.9000 KRW |
40.3000 KRW |
41.5000 KRW |
40.7000 KRW |
| 2019-02-06 |
40.7088 KRW |
9,217,861.2343 ADA |
41.8000 KRW |
39.5000 KRW |
42.2000 KRW |
40.8000 KRW |
| 2019-02-05 |
42.0187 KRW |
6,077,993.0293 ADA |
41.9000 KRW |
41.4000 KRW |
42.8000 KRW |
42.1000 KRW |
| 2019-02-04 |
42.2707 KRW |
2,756,326.1774 ADA |
42.1000 KRW |
41.9000 KRW |
43.1000 KRW |
41.9000 KRW |
| 2019-02-03 |
42.5111 KRW |
4,120,083.9124 ADA |
43.2000 KRW |
41.8000 KRW |
43.4000 KRW |
42.4000 KRW |
| 2019-02-02 |
42.5240 KRW |
3,323,752.9631 ADA |
42.5000 KRW |
41.7000 KRW |
43.3000 KRW |
43.3000 KRW |
| 2019-02-01 |
41.7140 KRW |
7,414,941.1997 ADA |
42.2000 KRW |
40.7000 KRW |
43.1000 KRW |
42.5000 KRW |