Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-03 |
216.0928 KRW |
610,536,382.1193 ADA |
196.0000 KRW |
194.0000 KRW |
237.0000 KRW |
234.0000 KRW |
| 2021-01-02 |
195.1455 KRW |
203,018,028.6447 ADA |
193.0000 KRW |
186.0000 KRW |
203.0000 KRW |
198.0000 KRW |
| 2021-01-01 |
198.4678 KRW |
130,199,104.1465 ADA |
201.0000 KRW |
189.0000 KRW |
204.0000 KRW |
194.0000 KRW |
| 2020-12-31 |
199.3640 KRW |
130,180,735.0017 ADA |
204.0000 KRW |
195.0000 KRW |
206.0000 KRW |
199.0000 KRW |
| 2020-12-30 |
202.8433 KRW |
263,981,451.9738 ADA |
213.0000 KRW |
193.0000 KRW |
216.0000 KRW |
203.0000 KRW |
| 2020-12-29 |
208.7354 KRW |
854,029,094.8476 ADA |
196.0000 KRW |
194.0000 KRW |
222.0000 KRW |
216.0000 KRW |
| 2020-12-28 |
185.7365 KRW |
270,023,096.0240 ADA |
173.0000 KRW |
171.0000 KRW |
200.0000 KRW |
198.0000 KRW |
| 2020-12-27 |
176.3540 KRW |
260,562,524.9051 ADA |
176.0000 KRW |
166.0000 KRW |
186.0000 KRW |
173.0000 KRW |
| 2020-12-26 |
171.0117 KRW |
132,263,516.8526 ADA |
172.0000 KRW |
165.0000 KRW |
178.0000 KRW |
175.0000 KRW |
| 2020-12-25 |
174.6749 KRW |
178,385,017.7196 ADA |
171.0000 KRW |
168.0000 KRW |
184.0000 KRW |
173.0000 KRW |
| 2020-12-24 |
160.6936 KRW |
270,124,718.9434 ADA |
156.0000 KRW |
149.0000 KRW |
174.0000 KRW |
172.0000 KRW |
| 2020-12-23 |
164.7200 KRW |
222,734,945.9895 ADA |
177.0000 KRW |
146.0000 KRW |
178.0000 KRW |
159.0000 KRW |
| 2020-12-22 |
174.0300 KRW |
191,831,024.9286 ADA |
171.0000 KRW |
166.0000 KRW |
180.0000 KRW |
175.0000 KRW |
| 2020-12-21 |
171.8312 KRW |
170,415,996.9789 ADA |
178.0000 KRW |
162.0000 KRW |
183.0000 KRW |
170.0000 KRW |
| 2020-12-20 |
180.7836 KRW |
87,567,526.4562 ADA |
181.0000 KRW |
176.0000 KRW |
185.0000 KRW |
179.0000 KRW |
| 2020-12-19 |
182.9629 KRW |
99,224,775.1083 ADA |
180.0000 KRW |
178.0000 KRW |
188.0000 KRW |
181.0000 KRW |
| 2020-12-18 |
179.2810 KRW |
145,044,687.0313 ADA |
179.0000 KRW |
173.0000 KRW |
184.0000 KRW |
180.0000 KRW |
| 2020-12-17 |
181.9060 KRW |
231,422,191.0488 ADA |
181.0000 KRW |
175.0000 KRW |
188.0000 KRW |
180.0000 KRW |
| 2020-12-16 |
173.0883 KRW |
212,249,019.6714 ADA |
167.0000 KRW |
162.0000 KRW |
185.0000 KRW |
182.0000 KRW |
| 2020-12-15 |
170.2011 KRW |
87,146,157.1037 ADA |
172.0000 KRW |
166.0000 KRW |
175.0000 KRW |
168.0000 KRW |
| 2020-12-14 |
166.3197 KRW |
85,815,839.9927 ADA |
167.0000 KRW |
162.0000 KRW |
172.0000 KRW |
171.0000 KRW |
| 2020-12-13 |
165.1615 KRW |
123,865,093.0878 ADA |
159.0000 KRW |
156.0000 KRW |
171.0000 KRW |
167.0000 KRW |
| 2020-12-12 |
158.2743 KRW |
91,164,229.3421 ADA |
151.0000 KRW |
151.0000 KRW |
162.0000 KRW |
158.0000 KRW |
| 2020-12-11 |
152.1193 KRW |
111,618,635.5632 ADA |
155.0000 KRW |
149.0000 KRW |
156.0000 KRW |
151.0000 KRW |
| 2020-12-10 |
158.2888 KRW |
97,806,331.0283 ADA |
161.0000 KRW |
153.0000 KRW |
163.0000 KRW |
155.0000 KRW |
| 2020-12-09 |
152.4398 KRW |
167,504,773.1875 ADA |
154.0000 KRW |
141.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2020-12-08 |
159.3237 KRW |
116,880,028.6458 ADA |
168.0000 KRW |
151.0000 KRW |
169.0000 KRW |
155.0000 KRW |
| 2020-12-07 |
168.9996 KRW |
45,205,457.2746 ADA |
173.0000 KRW |
165.0000 KRW |
173.0000 KRW |
168.0000 KRW |
| 2020-12-06 |
171.9636 KRW |
90,548,730.4595 ADA |
174.0000 KRW |
167.0000 KRW |
178.0000 KRW |
172.0000 KRW |
| 2020-12-05 |
170.0974 KRW |
98,626,458.4265 ADA |
163.0000 KRW |
160.0000 KRW |
177.0000 KRW |
174.0000 KRW |
| 2020-12-04 |
171.8961 KRW |
142,145,554.1704 ADA |
179.0000 KRW |
161.0000 KRW |
181.0000 KRW |
163.0000 KRW |
| 2020-12-03 |
176.6806 KRW |
107,528,916.9263 ADA |
174.0000 KRW |
170.0000 KRW |
183.0000 KRW |
180.0000 KRW |
| 2020-12-02 |
172.0646 KRW |
119,949,502.1122 ADA |
174.0000 KRW |
167.0000 KRW |
176.0000 KRW |
174.0000 KRW |
| 2020-12-01 |
178.6039 KRW |
369,400,738.8946 ADA |
187.0000 KRW |
165.0000 KRW |
188.0000 KRW |
173.0000 KRW |
| 2020-11-30 |
182.8563 KRW |
319,438,207.2717 ADA |
184.0000 KRW |
176.0000 KRW |
189.0000 KRW |
187.0000 KRW |
| 2020-11-29 |
180.2830 KRW |
394,893,090.4847 ADA |
182.0000 KRW |
172.0000 KRW |
186.0000 KRW |
183.0000 KRW |
| 2020-11-28 |
173.4480 KRW |
677,131,626.7543 ADA |
160.0000 KRW |
156.0000 KRW |
190.0000 KRW |
182.0000 KRW |
| 2020-11-27 |
153.5855 KRW |
332,547,494.8233 ADA |
155.0000 KRW |
145.0000 KRW |
163.0000 KRW |
155.0000 KRW |
| 2020-11-26 |
155.9089 KRW |
683,551,700.5330 ADA |
179.0000 KRW |
140.0000 KRW |
184.0000 KRW |
154.0000 KRW |
| 2020-11-25 |
187.9751 KRW |
499,581,893.0827 ADA |
192.0000 KRW |
170.0000 KRW |
203.0000 KRW |
173.0000 KRW |
| 2020-11-24 |
187.7845 KRW |
899,195,882.8585 ADA |
172.0000 KRW |
163.0000 KRW |
206.0000 KRW |
190.0000 KRW |
| 2020-11-23 |
167.5747 KRW |
351,833,782.5613 ADA |
161.0000 KRW |
155.0000 KRW |
178.0000 KRW |
172.0000 KRW |
| 2020-11-22 |
147.0173 KRW |
471,600,394.9610 ADA |
145.0000 KRW |
132.0000 KRW |
167.0000 KRW |
162.0000 KRW |
| 2020-11-21 |
137.6701 KRW |
280,441,371.1017 ADA |
131.0000 KRW |
129.0000 KRW |
146.0000 KRW |
146.0000 KRW |
| 2020-11-20 |
123.0654 KRW |
87,899,209.8105 ADA |
118.0000 KRW |
117.0000 KRW |
131.0000 KRW |
131.0000 KRW |
| 2020-11-19 |
118.1842 KRW |
44,481,034.7678 ADA |
118.0000 KRW |
116.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2020-11-18 |
118.8405 KRW |
112,130,212.8552 ADA |
121.0000 KRW |
114.0000 KRW |
124.0000 KRW |
118.0000 KRW |
| 2020-11-17 |
119.0186 KRW |
89,662,049.8870 ADA |
114.0000 KRW |
113.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2020-11-16 |
112.7694 KRW |
28,251,193.5221 ADA |
111.0000 KRW |
110.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2020-11-15 |
113.2468 KRW |
25,632,171.6698 ADA |
116.0000 KRW |
109.0000 KRW |
116.0000 KRW |
111.0000 KRW |