Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-11-14 |
115.0279 KRW |
25,712,947.9204 ADA |
117.0000 KRW |
113.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2020-11-13 |
117.0954 KRW |
29,619,726.0744 ADA |
116.0000 KRW |
115.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2020-11-12 |
116.1619 KRW |
22,186,850.0438 ADA |
118.0000 KRW |
114.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2020-11-11 |
118.9862 KRW |
32,541,285.8560 ADA |
118.0000 KRW |
117.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2020-11-10 |
118.5045 KRW |
49,368,666.4244 ADA |
118.0000 KRW |
116.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2020-11-09 |
116.7203 KRW |
61,319,764.2386 ADA |
119.0000 KRW |
114.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2020-11-08 |
117.5556 KRW |
54,418,154.6796 ADA |
114.0000 KRW |
112.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2020-11-07 |
119.5028 KRW |
119,313,526.2912 ADA |
122.0000 KRW |
112.0000 KRW |
127.0000 KRW |
114.0000 KRW |
| 2020-11-06 |
116.6213 KRW |
83,971,581.9469 ADA |
109.0000 KRW |
107.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2020-11-05 |
106.9628 KRW |
44,132,742.6244 ADA |
108.0000 KRW |
103.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2020-11-04 |
106.8263 KRW |
36,787,053.2361 ADA |
106.0000 KRW |
104.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2020-11-03 |
103.6590 KRW |
52,928,084.9802 ADA |
105.0000 KRW |
100.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2020-11-02 |
108.4793 KRW |
46,154,397.9604 ADA |
112.0000 KRW |
104.0000 KRW |
114.0000 KRW |
106.0000 KRW |
| 2020-11-01 |
107.8991 KRW |
20,277,892.5097 ADA |
105.0000 KRW |
105.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2020-10-31 |
106.3084 KRW |
26,536,800.8568 ADA |
106.0000 KRW |
104.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2020-10-30 |
104.8104 KRW |
60,322,737.5505 ADA |
108.0000 KRW |
102.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2020-10-29 |
110.4528 KRW |
32,291,284.2325 ADA |
112.0000 KRW |
107.0000 KRW |
114.0000 KRW |
109.0000 KRW |
| 2020-10-28 |
111.9835 KRW |
69,445,635.3132 ADA |
115.0000 KRW |
108.0000 KRW |
116.0000 KRW |
112.0000 KRW |
| 2020-10-27 |
116.6645 KRW |
34,382,178.3488 ADA |
117.0000 KRW |
114.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2020-10-26 |
117.1146 KRW |
42,641,610.8415 ADA |
121.0000 KRW |
112.0000 KRW |
122.0000 KRW |
117.0000 KRW |
| 2020-10-25 |
120.9679 KRW |
19,423,988.6665 ADA |
122.0000 KRW |
119.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2020-10-24 |
122.5265 KRW |
15,850,411.2085 ADA |
122.0000 KRW |
121.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2020-10-23 |
123.0765 KRW |
36,548,263.6719 ADA |
125.0000 KRW |
119.0000 KRW |
126.0000 KRW |
121.0000 KRW |
| 2020-10-22 |
122.2359 KRW |
57,062,279.5873 ADA |
120.0000 KRW |
119.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2020-10-21 |
119.2347 KRW |
55,925,496.5654 ADA |
118.0000 KRW |
116.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2020-10-20 |
119.7112 KRW |
50,705,286.3064 ADA |
124.0000 KRW |
116.0000 KRW |
125.0000 KRW |
117.0000 KRW |
| 2020-10-19 |
123.9535 KRW |
26,539,132.0374 ADA |
124.0000 KRW |
121.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2020-10-18 |
122.1922 KRW |
13,753,162.2373 ADA |
122.0000 KRW |
121.0000 KRW |
124.0000 KRW |
124.0000 KRW |
| 2020-10-17 |
121.3369 KRW |
26,953,993.5591 ADA |
120.0000 KRW |
118.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2020-10-16 |
120.2850 KRW |
38,933,240.4192 ADA |
123.0000 KRW |
118.0000 KRW |
124.0000 KRW |
120.0000 KRW |