Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-07-07 |
129.9526 KRW |
185,864,927.7543 ADA |
125.0000 KRW |
122.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2020-07-06 |
119.2554 KRW |
87,133,947.2757 ADA |
118.0000 KRW |
115.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2020-07-05 |
115.0720 KRW |
55,072,705.7082 ADA |
119.0000 KRW |
112.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2020-07-04 |
118.4196 KRW |
61,636,396.9127 ADA |
116.0000 KRW |
114.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2020-07-03 |
115.9863 KRW |
111,949,510.8624 ADA |
112.0000 KRW |
110.0000 KRW |
122.0000 KRW |
116.0000 KRW |
| 2020-07-02 |
112.0925 KRW |
85,757,150.1865 ADA |
116.0000 KRW |
106.0000 KRW |
116.0000 KRW |
112.0000 KRW |
| 2020-07-01 |
106.4450 KRW |
127,203,834.2842 ADA |
99.1000 KRW |
98.6000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2020-06-30 |
99.5055 KRW |
29,141,682.0062 ADA |
101.0000 KRW |
98.2000 KRW |
101.0000 KRW |
99.1000 KRW |
| 2020-06-29 |
98.8833 KRW |
79,315,385.2708 ADA |
96.5000 KRW |
96.5000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2020-06-28 |
93.7908 KRW |
38,847,863.7342 ADA |
93.9000 KRW |
91.0000 KRW |
97.7000 KRW |
96.3000 KRW |
| 2020-06-27 |
94.3448 KRW |
26,747,988.3372 ADA |
97.1000 KRW |
91.2000 KRW |
97.4000 KRW |
93.3000 KRW |
| 2020-06-26 |
97.0237 KRW |
34,633,138.9696 ADA |
98.4000 KRW |
95.8000 KRW |
98.8000 KRW |
97.1000 KRW |
| 2020-06-25 |
97.7294 KRW |
52,352,016.8805 ADA |
99.7000 KRW |
94.8000 KRW |
101.0000 KRW |
98.1000 KRW |
| 2020-06-24 |
100.5903 KRW |
87,717,150.3518 ADA |
98.9000 KRW |
96.7000 KRW |
104.0000 KRW |
99.7000 KRW |
| 2020-06-23 |
99.1097 KRW |
26,555,352.8002 ADA |
100.0000 KRW |
97.6000 KRW |
101.0000 KRW |
98.8000 KRW |
| 2020-06-22 |
97.9929 KRW |
37,413,637.9833 ADA |
94.6000 KRW |
94.6000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2020-06-21 |
96.0682 KRW |
16,780,691.8000 ADA |
96.3000 KRW |
94.5000 KRW |
97.6000 KRW |
94.8000 KRW |
| 2020-06-20 |
95.5060 KRW |
25,076,794.0289 ADA |
97.0000 KRW |
93.7000 KRW |
97.2000 KRW |
96.3000 KRW |
| 2020-06-19 |
97.0524 KRW |
60,582,825.3726 ADA |
98.8000 KRW |
94.7000 KRW |
98.9000 KRW |
96.9000 KRW |
| 2020-06-18 |
99.4246 KRW |
48,588,086.5680 ADA |
101.0000 KRW |
97.0000 KRW |
102.0000 KRW |
99.1000 KRW |