Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |