Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-26 |
134.8534 KRW |
66,087,811.8206 ADA |
133.0000 KRW |
130.0000 KRW |
139.0000 KRW |
135.0000 KRW |
| 2020-08-25 |
136.9670 KRW |
66,408,239.9289 ADA |
147.0000 KRW |
127.0000 KRW |
147.0000 KRW |
135.0000 KRW |
| 2020-08-24 |
146.4232 KRW |
26,356,328.4034 ADA |
145.0000 KRW |
142.0000 KRW |
150.0000 KRW |
146.0000 KRW |
| 2020-08-23 |
144.9612 KRW |
26,714,622.1225 ADA |
148.0000 KRW |
142.0000 KRW |
149.0000 KRW |
145.0000 KRW |
| 2020-08-22 |
145.2572 KRW |
45,012,328.4449 ADA |
148.0000 KRW |
140.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2020-08-21 |
153.4973 KRW |
46,828,244.8158 ADA |
158.0000 KRW |
145.0000 KRW |
159.0000 KRW |
147.0000 KRW |
| 2020-08-20 |
152.5429 KRW |
39,361,916.4474 ADA |
154.0000 KRW |
149.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2020-08-19 |
155.1929 KRW |
33,886,329.8707 ADA |
160.0000 KRW |
151.0000 KRW |
162.0000 KRW |
154.0000 KRW |
| 2020-08-18 |
161.3651 KRW |
35,245,763.9456 ADA |
163.0000 KRW |
156.0000 KRW |
167.0000 KRW |
160.0000 KRW |
| 2020-08-17 |
164.3894 KRW |
56,514,119.3345 ADA |
163.0000 KRW |
161.0000 KRW |
169.0000 KRW |
162.0000 KRW |
| 2020-08-16 |
161.3947 KRW |
28,765,809.0569 ADA |
161.0000 KRW |
159.0000 KRW |
164.0000 KRW |
162.0000 KRW |
| 2020-08-15 |
162.5846 KRW |
25,667,406.9844 ADA |
163.0000 KRW |
161.0000 KRW |
166.0000 KRW |
162.0000 KRW |
| 2020-08-14 |
163.5562 KRW |
31,186,420.3636 ADA |
163.0000 KRW |
162.0000 KRW |
166.0000 KRW |
163.0000 KRW |
| 2020-08-13 |
162.5213 KRW |
40,181,900.3829 ADA |
161.0000 KRW |
156.0000 KRW |
168.0000 KRW |
164.0000 KRW |
| 2020-08-12 |
157.2141 KRW |
58,470,863.7658 ADA |
164.0000 KRW |
147.0000 KRW |
164.0000 KRW |
162.0000 KRW |
| 2020-08-11 |
165.2244 KRW |
48,646,013.3238 ADA |
169.0000 KRW |
158.0000 KRW |
170.0000 KRW |
164.0000 KRW |
| 2020-08-10 |
170.2105 KRW |
38,463,522.6814 ADA |
172.0000 KRW |
168.0000 KRW |
173.0000 KRW |
169.0000 KRW |
| 2020-08-09 |
173.6433 KRW |
62,526,316.1407 ADA |
173.0000 KRW |
168.0000 KRW |
180.0000 KRW |
171.0000 KRW |
| 2020-08-08 |
168.2344 KRW |
36,300,236.8287 ADA |
165.0000 KRW |
163.0000 KRW |
174.0000 KRW |
172.0000 KRW |
| 2020-08-07 |
167.4394 KRW |
34,482,523.1139 ADA |
168.0000 KRW |
160.0000 KRW |
171.0000 KRW |
165.0000 KRW |