Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-15 |
122.2574 KRW |
44,083,688.7685 ADA |
124.0000 KRW |
120.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2020-10-14 |
125.5511 KRW |
46,915,243.8369 ADA |
126.0000 KRW |
122.0000 KRW |
129.0000 KRW |
123.0000 KRW |
| 2020-10-13 |
127.4940 KRW |
65,367,018.4683 ADA |
126.0000 KRW |
124.0000 KRW |
131.0000 KRW |
125.0000 KRW |
| 2020-10-12 |
122.9141 KRW |
55,116,874.5464 ADA |
122.0000 KRW |
117.0000 KRW |
129.0000 KRW |
125.0000 KRW |
| 2020-10-11 |
120.8881 KRW |
38,046,344.7991 ADA |
120.0000 KRW |
118.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2020-10-10 |
121.8638 KRW |
71,471,562.2359 ADA |
116.0000 KRW |
115.0000 KRW |
126.0000 KRW |
120.0000 KRW |
| 2020-10-09 |
112.5120 KRW |
31,969,757.5576 ADA |
110.0000 KRW |
109.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2020-10-08 |
108.3724 KRW |
35,335,036.0837 ADA |
110.0000 KRW |
105.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2020-10-07 |
107.3144 KRW |
35,117,985.4288 ADA |
109.0000 KRW |
104.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2020-10-06 |
110.5133 KRW |
58,062,563.1810 ADA |
113.0000 KRW |
107.0000 KRW |
115.0000 KRW |
108.0000 KRW |
| 2020-10-05 |
113.9176 KRW |
29,159,450.2798 ADA |
113.0000 KRW |
112.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2020-10-04 |
110.7617 KRW |
36,191,106.0911 ADA |
110.0000 KRW |
108.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2020-10-03 |
110.1952 KRW |
26,005,956.2905 ADA |
110.0000 KRW |
108.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2020-10-02 |
109.7782 KRW |
90,010,712.1564 ADA |
115.0000 KRW |
105.0000 KRW |
117.0000 KRW |
109.0000 KRW |
| 2020-10-01 |
116.1583 KRW |
53,151,113.7302 ADA |
117.0000 KRW |
111.0000 KRW |
122.0000 KRW |
116.0000 KRW |
| 2020-09-30 |
115.5290 KRW |
38,044,460.2482 ADA |
117.0000 KRW |
113.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2020-09-29 |
117.4917 KRW |
55,323,559.6771 ADA |
117.0000 KRW |
114.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2020-09-28 |
120.6766 KRW |
72,840,332.7149 ADA |
118.0000 KRW |
117.0000 KRW |
124.0000 KRW |
118.0000 KRW |
| 2020-09-27 |
114.1824 KRW |
91,242,648.7013 ADA |
112.0000 KRW |
110.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2020-09-26 |
111.9811 KRW |
81,271,043.0751 ADA |
112.0000 KRW |
107.0000 KRW |
117.0000 KRW |
112.0000 KRW |
| 2020-09-25 |
106.3298 KRW |
176,765,119.7927 ADA |
96.1000 KRW |
95.5000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2020-09-24 |
92.4655 KRW |
70,604,080.5058 ADA |
89.3000 KRW |
88.0000 KRW |
97.2000 KRW |
96.3000 KRW |
| 2020-09-23 |
93.8973 KRW |
76,662,313.6175 ADA |
95.6000 KRW |
88.7000 KRW |
97.0000 KRW |
89.2000 KRW |
| 2020-09-22 |
95.4257 KRW |
105,630,644.3167 ADA |
94.4000 KRW |
92.5000 KRW |
97.8000 KRW |
95.4000 KRW |
| 2020-09-21 |
96.0414 KRW |
157,210,899.8773 ADA |
105.0000 KRW |
91.2000 KRW |
106.0000 KRW |
94.5000 KRW |
| 2020-09-20 |
105.7427 KRW |
27,442,069.5183 ADA |
107.0000 KRW |
103.0000 KRW |
108.0000 KRW |
105.0000 KRW |
| 2020-09-19 |
107.2063 KRW |
14,562,597.4576 ADA |
106.0000 KRW |
106.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2020-09-18 |
107.8711 KRW |
24,861,156.5927 ADA |
111.0000 KRW |
105.0000 KRW |
111.0000 KRW |
106.0000 KRW |
| 2020-09-17 |
108.7235 KRW |
40,053,406.3560 ADA |
108.0000 KRW |
106.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2020-09-16 |
107.7157 KRW |
54,837,049.8258 ADA |
111.0000 KRW |
105.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2020-09-15 |
113.4076 KRW |
33,323,895.0718 ADA |
115.0000 KRW |
110.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2020-09-14 |
113.7379 KRW |
39,490,014.8748 ADA |
113.0000 KRW |
111.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2020-09-13 |
114.5527 KRW |
51,188,408.0607 ADA |
116.0000 KRW |
111.0000 KRW |
119.0000 KRW |
113.0000 KRW |
| 2020-09-12 |
114.6920 KRW |
27,920,425.7077 ADA |
116.0000 KRW |
112.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2020-09-11 |
113.6942 KRW |
50,864,546.7319 ADA |
116.0000 KRW |
111.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2020-09-10 |
115.3132 KRW |
89,658,609.7831 ADA |
111.0000 KRW |
111.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2020-09-09 |
110.4560 KRW |
53,246,659.3307 ADA |
109.0000 KRW |
107.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2020-09-08 |
110.3453 KRW |
91,231,969.8456 ADA |
111.0000 KRW |
107.0000 KRW |
116.0000 KRW |
109.0000 KRW |
| 2020-09-07 |
107.6262 KRW |
103,711,064.4380 ADA |
112.0000 KRW |
103.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2020-09-06 |
109.6533 KRW |
107,507,188.4808 ADA |
110.0000 KRW |
103.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2020-09-05 |
115.0257 KRW |
112,475,677.6497 ADA |
122.0000 KRW |
105.0000 KRW |
126.0000 KRW |
110.0000 KRW |
| 2020-09-04 |
118.9089 KRW |
161,939,852.7184 ADA |
114.0000 KRW |
112.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2020-09-03 |
127.2666 KRW |
98,947,585.8058 ADA |
136.0000 KRW |
113.0000 KRW |
139.0000 KRW |
115.0000 KRW |
| 2020-09-02 |
139.0063 KRW |
83,911,678.9762 ADA |
147.0000 KRW |
132.0000 KRW |
148.0000 KRW |
137.0000 KRW |
| 2020-09-01 |
145.1254 KRW |
86,085,662.0279 ADA |
145.0000 KRW |
140.0000 KRW |
150.0000 KRW |
146.0000 KRW |
| 2020-08-31 |
140.9601 KRW |
94,332,239.9287 ADA |
138.0000 KRW |
132.0000 KRW |
149.0000 KRW |
145.0000 KRW |
| 2020-08-30 |
136.4673 KRW |
57,269,272.4940 ADA |
136.0000 KRW |
134.0000 KRW |
140.0000 KRW |
137.0000 KRW |
| 2020-08-29 |
131.9842 KRW |
43,729,622.8603 ADA |
128.0000 KRW |
127.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2020-08-28 |
128.1135 KRW |
60,684,812.0278 ADA |
127.0000 KRW |
125.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2020-08-27 |
128.1010 KRW |
107,621,046.1323 ADA |
135.0000 KRW |
121.0000 KRW |
137.0000 KRW |
127.0000 KRW |