Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-17 |
97.7492 KRW |
72,796,238.4750 ADA |
95.2000 KRW |
93.3000 KRW |
102.0000 KRW |
100.0000 KRW |
| 2020-06-16 |
94.1623 KRW |
69,870,495.6994 ADA |
94.2000 KRW |
92.5000 KRW |
95.5000 KRW |
95.0000 KRW |
| 2020-06-15 |
89.0314 KRW |
139,905,293.1306 ADA |
91.9000 KRW |
83.5000 KRW |
96.3000 KRW |
94.5000 KRW |
| 2020-06-14 |
92.8481 KRW |
29,347,684.3459 ADA |
95.1000 KRW |
91.3000 KRW |
95.2000 KRW |
91.9000 KRW |
| 2020-06-13 |
94.2875 KRW |
22,578,120.6332 ADA |
95.4000 KRW |
93.2000 KRW |
95.7000 KRW |
94.9000 KRW |
| 2020-06-12 |
94.0240 KRW |
64,000,678.5697 ADA |
90.2000 KRW |
90.0000 KRW |
97.3000 KRW |
95.3000 KRW |
| 2020-06-11 |
94.3557 KRW |
77,235,041.1546 ADA |
99.4000 KRW |
88.4000 KRW |
102.0000 KRW |
88.8000 KRW |
| 2020-06-10 |
97.3923 KRW |
59,201,316.7589 ADA |
99.2000 KRW |
95.0000 KRW |
99.9000 KRW |
99.3000 KRW |
| 2020-06-09 |
101.0948 KRW |
37,839,093.0145 ADA |
104.0000 KRW |
99.3000 KRW |
104.0000 KRW |
99.3000 KRW |
| 2020-06-08 |
102.6952 KRW |
24,622,958.9156 ADA |
103.0000 KRW |
101.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2020-06-07 |
103.2518 KRW |
57,335,325.8443 ADA |
103.0000 KRW |
99.8000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2020-06-06 |
103.2507 KRW |
21,882,284.2083 ADA |
102.0000 KRW |
101.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2020-06-05 |
104.2191 KRW |
57,837,991.6629 ADA |
107.0000 KRW |
101.0000 KRW |
108.0000 KRW |
102.0000 KRW |
| 2020-06-04 |
105.6130 KRW |
125,961,628.8670 ADA |
104.0000 KRW |
101.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2020-06-03 |
99.1086 KRW |
159,785,681.5941 ADA |
95.2000 KRW |
93.2000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2020-06-02 |
94.1831 KRW |
157,155,238.5608 ADA |
96.2000 KRW |
87.5000 KRW |
98.3000 KRW |
95.3000 KRW |
| 2020-06-01 |
95.3384 KRW |
247,537,285.4024 ADA |
89.6000 KRW |
88.9000 KRW |
99.3000 KRW |
97.4000 KRW |
| 2020-05-31 |
96.5541 KRW |
503,066,307.2576 ADA |
92.0000 KRW |
87.2000 KRW |
103.0000 KRW |
89.2000 KRW |
| 2020-05-30 |
85.6868 KRW |
186,513,861.0080 ADA |
78.3000 KRW |
77.3000 KRW |
92.9000 KRW |
91.9000 KRW |
| 2020-05-29 |
78.3230 KRW |
163,722,673.3889 ADA |
78.7000 KRW |
75.6000 KRW |
81.1000 KRW |
78.0000 KRW |
| 2020-05-28 |
74.2934 KRW |
158,573,596.2163 ADA |
66.7000 KRW |
66.5000 KRW |
81.2000 KRW |
78.6000 KRW |
| 2020-05-27 |
66.7019 KRW |
55,945,047.9842 ADA |
65.1000 KRW |
64.4000 KRW |
67.9000 KRW |
66.7000 KRW |
| 2020-05-26 |
64.5170 KRW |
33,330,916.0209 ADA |
65.7000 KRW |
62.8000 KRW |
65.8000 KRW |
64.8000 KRW |
| 2020-05-25 |
63.8734 KRW |
40,055,077.9041 ADA |
62.8000 KRW |
62.2000 KRW |
66.0000 KRW |
65.6000 KRW |
| 2020-05-24 |
66.0309 KRW |
36,718,041.6069 ADA |
66.6000 KRW |
63.5000 KRW |
68.0000 KRW |
64.1000 KRW |
| 2020-05-23 |
67.1022 KRW |
33,247,227.1872 ADA |
67.6000 KRW |
65.9000 KRW |
68.5000 KRW |
66.8000 KRW |
| 2020-05-22 |
65.0837 KRW |
61,519,356.8067 ADA |
63.8000 KRW |
62.5000 KRW |
69.1000 KRW |
67.8000 KRW |
| 2020-05-21 |
65.7769 KRW |
78,747,762.4852 ADA |
68.8000 KRW |
61.8000 KRW |
69.9000 KRW |
63.7000 KRW |
| 2020-05-20 |
67.7804 KRW |
63,592,661.7633 ADA |
68.0000 KRW |
65.0000 KRW |
69.2000 KRW |
67.8000 KRW |
| 2020-05-19 |
65.7816 KRW |
78,550,369.5639 ADA |
65.3000 KRW |
63.3000 KRW |
68.8000 KRW |
68.0000 KRW |
| 2020-05-18 |
64.4878 KRW |
79,737,489.1465 ADA |
61.5000 KRW |
61.3000 KRW |
65.7000 KRW |
65.5000 KRW |
| 2020-05-17 |
61.8434 KRW |
19,819,029.0952 ADA |
61.3000 KRW |
61.3000 KRW |
62.7000 KRW |
61.8000 KRW |
| 2020-05-16 |
61.4042 KRW |
19,327,788.7572 ADA |
61.1000 KRW |
60.4000 KRW |
62.2000 KRW |
61.6000 KRW |
| 2020-05-15 |
61.2216 KRW |
38,747,902.4753 ADA |
61.4000 KRW |
60.0000 KRW |
62.6000 KRW |
61.3000 KRW |
| 2020-05-14 |
62.0927 KRW |
38,663,078.4696 ADA |
62.5000 KRW |
61.2000 KRW |
63.1000 KRW |
61.5000 KRW |
| 2020-05-13 |
61.5613 KRW |
43,569,208.2925 ADA |
61.1000 KRW |
60.2000 KRW |
63.3000 KRW |
62.4000 KRW |
| 2020-05-12 |
61.0298 KRW |
54,901,536.3025 ADA |
58.3000 KRW |
58.3000 KRW |
62.3000 KRW |
61.2000 KRW |
| 2020-05-11 |
58.0049 KRW |
86,810,844.5568 ADA |
58.3000 KRW |
55.3000 KRW |
61.4000 KRW |
57.9000 KRW |
| 2020-05-10 |
57.6425 KRW |
112,899,938.4628 ADA |
62.2000 KRW |
52.4000 KRW |
62.5000 KRW |
58.1000 KRW |
| 2020-05-09 |
62.9831 KRW |
39,081,777.2009 ADA |
62.7000 KRW |
61.5000 KRW |
63.8000 KRW |
62.4000 KRW |
| 2020-05-08 |
63.1215 KRW |
72,903,789.2211 ADA |
61.7000 KRW |
61.6000 KRW |
64.9000 KRW |
62.7000 KRW |
| 2020-05-07 |
60.7722 KRW |
45,748,271.5108 ADA |
60.3000 KRW |
59.5000 KRW |
62.2000 KRW |
61.5000 KRW |
| 2020-05-06 |
60.9264 KRW |
51,405,101.9450 ADA |
60.4000 KRW |
59.2000 KRW |
62.1000 KRW |
61.6000 KRW |
| 2020-05-05 |
60.4811 KRW |
40,977,673.0277 ADA |
60.5000 KRW |
59.5000 KRW |
61.3000 KRW |
60.0000 KRW |
| 2020-05-04 |
58.8429 KRW |
74,205,055.9902 ADA |
60.1000 KRW |
56.7000 KRW |
61.4000 KRW |
60.2000 KRW |
| 2020-05-03 |
60.9038 KRW |
59,086,741.4204 ADA |
61.7000 KRW |
58.6000 KRW |
62.8000 KRW |
59.9000 KRW |
| 2020-05-02 |
61.3799 KRW |
45,489,351.1874 ADA |
62.2000 KRW |
59.8000 KRW |
62.4000 KRW |
61.7000 KRW |
| 2020-05-01 |
60.9284 KRW |
82,550,848.3859 ADA |
57.7000 KRW |
57.6000 KRW |
63.3000 KRW |
62.0000 KRW |
| 2020-04-30 |
61.2118 KRW |
142,687,129.7137 ADA |
61.8000 KRW |
57.1000 KRW |
65.6000 KRW |
58.3000 KRW |
| 2020-04-29 |
59.7326 KRW |
82,040,887.5108 ADA |
57.0000 KRW |
56.8000 KRW |
62.0000 KRW |
61.6000 KRW |