Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-06 |
166.8285 KRW |
27,714,589.4388 ADA |
166.0000 KRW |
164.0000 KRW |
170.0000 KRW |
168.0000 KRW |
| 2020-08-05 |
167.5703 KRW |
36,151,176.3580 ADA |
168.0000 KRW |
165.0000 KRW |
170.0000 KRW |
166.0000 KRW |
| 2020-08-04 |
165.5762 KRW |
67,338,018.8387 ADA |
162.0000 KRW |
160.0000 KRW |
172.0000 KRW |
168.0000 KRW |
| 2020-08-03 |
161.5035 KRW |
53,245,156.8256 ADA |
157.0000 KRW |
155.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2020-08-02 |
162.7559 KRW |
128,999,999.7299 ADA |
170.0000 KRW |
151.0000 KRW |
175.0000 KRW |
158.0000 KRW |
| 2020-08-01 |
167.1174 KRW |
68,774,632.5768 ADA |
165.0000 KRW |
163.0000 KRW |
173.0000 KRW |
172.0000 KRW |
| 2020-07-31 |
163.8194 KRW |
37,122,065.6220 ADA |
165.0000 KRW |
161.0000 KRW |
167.0000 KRW |
164.0000 KRW |
| 2020-07-30 |
164.9186 KRW |
48,211,461.3810 ADA |
165.0000 KRW |
162.0000 KRW |
169.0000 KRW |
166.0000 KRW |
| 2020-07-29 |
168.8520 KRW |
86,439,293.4647 ADA |
174.0000 KRW |
164.0000 KRW |
175.0000 KRW |
164.0000 KRW |
| 2020-07-28 |
165.3649 KRW |
115,889,659.3366 ADA |
162.0000 KRW |
159.0000 KRW |
176.0000 KRW |
173.0000 KRW |
| 2020-07-27 |
165.9062 KRW |
162,072,917.6444 ADA |
174.0000 KRW |
156.0000 KRW |
177.0000 KRW |
163.0000 KRW |
| 2020-07-26 |
172.8688 KRW |
233,820,471.7853 ADA |
167.0000 KRW |
163.0000 KRW |
182.0000 KRW |
175.0000 KRW |
| 2020-07-25 |
157.0955 KRW |
115,064,742.8863 ADA |
144.0000 KRW |
144.0000 KRW |
167.0000 KRW |
165.0000 KRW |
| 2020-07-24 |
144.7170 KRW |
19,237,890.7653 ADA |
146.0000 KRW |
143.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2020-07-23 |
146.6451 KRW |
26,514,413.8335 ADA |
146.0000 KRW |
145.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2020-07-22 |
144.7852 KRW |
21,130,280.1760 ADA |
145.0000 KRW |
143.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2020-07-21 |
144.5379 KRW |
32,660,048.4286 ADA |
140.0000 KRW |
139.0000 KRW |
148.0000 KRW |
145.0000 KRW |
| 2020-07-20 |
144.4265 KRW |
28,941,303.9249 ADA |
148.0000 KRW |
140.0000 KRW |
148.0000 KRW |
141.0000 KRW |
| 2020-07-19 |
146.5513 KRW |
29,962,935.9029 ADA |
146.0000 KRW |
145.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2020-07-18 |
144.6774 KRW |
35,386,136.5826 ADA |
146.0000 KRW |
141.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2020-07-17 |
148.5150 KRW |
52,550,836.1300 ADA |
151.0000 KRW |
146.0000 KRW |
152.0000 KRW |
147.0000 KRW |
| 2020-07-16 |
150.3901 KRW |
91,352,052.1902 ADA |
156.0000 KRW |
142.0000 KRW |
160.0000 KRW |
151.0000 KRW |
| 2020-07-15 |
155.2286 KRW |
55,236,258.6160 ADA |
158.0000 KRW |
152.0000 KRW |
159.0000 KRW |
155.0000 KRW |
| 2020-07-14 |
152.5240 KRW |
105,922,430.5445 ADA |
148.0000 KRW |
145.0000 KRW |
161.0000 KRW |
157.0000 KRW |
| 2020-07-13 |
154.3941 KRW |
137,252,984.5138 ADA |
150.0000 KRW |
145.0000 KRW |
160.0000 KRW |
149.0000 KRW |
| 2020-07-12 |
146.0476 KRW |
47,386,079.3060 ADA |
146.0000 KRW |
141.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2020-07-11 |
143.7598 KRW |
95,956,390.9450 ADA |
141.0000 KRW |
140.0000 KRW |
148.0000 KRW |
147.0000 KRW |
| 2020-07-10 |
138.5623 KRW |
112,510,261.5758 ADA |
147.0000 KRW |
131.0000 KRW |
148.0000 KRW |
141.0000 KRW |
| 2020-07-09 |
145.4068 KRW |
140,013,515.0315 ADA |
154.0000 KRW |
139.0000 KRW |
154.0000 KRW |
147.0000 KRW |
| 2020-07-08 |
152.8373 KRW |
375,101,394.7667 ADA |
139.0000 KRW |
136.0000 KRW |
163.0000 KRW |
153.0000 KRW |