Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-28 |
57.3615 KRW |
77,413,914.0218 ADA |
56.8000 KRW |
56.1000 KRW |
58.5000 KRW |
57.3000 KRW |
| 2020-04-27 |
56.0084 KRW |
103,850,905.4378 ADA |
56.0000 KRW |
53.9000 KRW |
58.0000 KRW |
56.7000 KRW |
| 2020-04-26 |
53.4999 KRW |
79,913,819.7555 ADA |
51.3000 KRW |
50.8000 KRW |
56.2000 KRW |
55.9000 KRW |
| 2020-04-25 |
51.7167 KRW |
55,868,600.1169 ADA |
50.4000 KRW |
49.8000 KRW |
52.8000 KRW |
51.3000 KRW |
| 2020-04-24 |
52.0289 KRW |
152,692,314.4797 ADA |
49.4000 KRW |
49.3000 KRW |
53.5000 KRW |
50.6000 KRW |
| 2020-04-23 |
47.2720 KRW |
144,045,028.2500 ADA |
44.3000 KRW |
44.1000 KRW |
51.3000 KRW |
49.6000 KRW |
| 2020-04-22 |
43.4708 KRW |
27,778,829.7202 ADA |
42.3000 KRW |
42.2000 KRW |
44.5000 KRW |
44.3000 KRW |
| 2020-04-21 |
42.0724 KRW |
26,753,624.8427 ADA |
41.7000 KRW |
41.3000 KRW |
43.0000 KRW |
42.6000 KRW |
| 2020-04-20 |
43.1313 KRW |
56,649,879.6597 ADA |
43.2000 KRW |
41.5000 KRW |
44.3000 KRW |
41.8000 KRW |
| 2020-04-19 |
43.4759 KRW |
30,552,737.0680 ADA |
43.9000 KRW |
42.6000 KRW |
44.2000 KRW |
43.3000 KRW |
| 2020-04-18 |
42.9753 KRW |
31,944,636.0178 ADA |
41.7000 KRW |
41.7000 KRW |
44.4000 KRW |
43.9000 KRW |
| 2020-04-17 |
41.6312 KRW |
30,051,561.0796 ADA |
41.5000 KRW |
41.2000 KRW |
42.0000 KRW |
41.7000 KRW |
| 2020-04-16 |
39.9577 KRW |
60,767,217.4370 ADA |
39.0000 KRW |
37.6000 KRW |
41.9000 KRW |
41.7000 KRW |
| 2020-04-15 |
40.1223 KRW |
22,158,216.9697 ADA |
40.4000 KRW |
39.0000 KRW |
40.9000 KRW |
39.0000 KRW |
| 2020-04-14 |
40.5405 KRW |
24,186,818.5213 ADA |
40.6000 KRW |
40.0000 KRW |
41.1000 KRW |
40.4000 KRW |
| 2020-04-13 |
40.1009 KRW |
34,510,693.2752 ADA |
41.1000 KRW |
39.4000 KRW |
41.3000 KRW |
40.6000 KRW |
| 2020-04-12 |
41.4121 KRW |
21,579,258.7631 ADA |
41.2000 KRW |
40.5000 KRW |
42.7000 KRW |
41.7000 KRW |
| 2020-04-11 |
41.0765 KRW |
26,905,613.6382 ADA |
40.8000 KRW |
40.2000 KRW |
41.9000 KRW |
41.1000 KRW |
| 2020-04-10 |
40.9143 KRW |
75,242,417.3143 ADA |
43.7000 KRW |
39.2000 KRW |
43.8000 KRW |
40.6000 KRW |
| 2020-04-09 |
43.4904 KRW |
41,135,948.9387 ADA |
43.7000 KRW |
42.7000 KRW |
44.0000 KRW |
43.5000 KRW |
| 2020-04-08 |
43.6072 KRW |
72,227,213.4076 ADA |
42.5000 KRW |
42.4000 KRW |
44.3000 KRW |
43.8000 KRW |
| 2020-04-07 |
43.0610 KRW |
114,139,807.8486 ADA |
43.0000 KRW |
41.6000 KRW |
44.5000 KRW |
42.3000 KRW |
| 2020-04-06 |
40.6200 KRW |
67,804,897.3649 ADA |
38.6000 KRW |
38.6000 KRW |
42.8000 KRW |
42.8000 KRW |
| 2020-04-05 |
38.7107 KRW |
17,939,136.5368 ADA |
39.0000 KRW |
38.1000 KRW |
39.2000 KRW |
38.7000 KRW |
| 2020-04-04 |
38.8903 KRW |
31,275,238.9229 ADA |
39.0000 KRW |
38.5000 KRW |
39.5000 KRW |
39.0000 KRW |
| 2020-04-03 |
38.7450 KRW |
38,082,665.7339 ADA |
38.4000 KRW |
38.1000 KRW |
39.3000 KRW |
39.2000 KRW |
| 2020-04-02 |
38.1910 KRW |
55,843,277.5155 ADA |
37.7000 KRW |
37.3000 KRW |
39.5000 KRW |
38.4000 KRW |
| 2020-04-01 |
36.9522 KRW |
51,162,900.1928 ADA |
37.0000 KRW |
36.2000 KRW |
37.5000 KRW |
37.5000 KRW |
| 2020-03-31 |
36.8876 KRW |
86,092,111.0589 ADA |
36.3000 KRW |
35.8000 KRW |
38.7000 KRW |
37.1000 KRW |
| 2020-03-30 |
35.7937 KRW |
50,056,827.9114 ADA |
34.4000 KRW |
34.3000 KRW |
37.0000 KRW |
36.4000 KRW |
| 2020-03-29 |
35.6673 KRW |
47,473,863.7190 ADA |
36.6000 KRW |
34.2000 KRW |
36.7000 KRW |
34.5000 KRW |
| 2020-03-28 |
35.0445 KRW |
68,609,945.4060 ADA |
35.8000 KRW |
33.8000 KRW |
36.5000 KRW |
36.5000 KRW |
| 2020-03-27 |
37.3625 KRW |
53,244,974.3571 ADA |
37.9000 KRW |
36.0000 KRW |
38.3000 KRW |
36.0000 KRW |
| 2020-03-26 |
36.5797 KRW |
52,410,730.7993 ADA |
36.3000 KRW |
36.0000 KRW |
37.5000 KRW |
37.4000 KRW |
| 2020-03-25 |
36.7684 KRW |
58,035,859.1313 ADA |
37.5000 KRW |
36.0000 KRW |
37.8000 KRW |
36.2000 KRW |
| 2020-03-24 |
36.5682 KRW |
83,650,850.4049 ADA |
36.3000 KRW |
35.5000 KRW |
37.6000 KRW |
37.4000 KRW |
| 2020-03-23 |
35.2712 KRW |
108,136,066.7009 ADA |
34.3000 KRW |
33.5000 KRW |
37.2000 KRW |
36.1000 KRW |
| 2020-03-22 |
36.0070 KRW |
73,083,419.2998 ADA |
37.0000 KRW |
34.1000 KRW |
38.0000 KRW |
34.5000 KRW |
| 2020-03-21 |
36.7976 KRW |
101,357,214.8215 ADA |
37.0000 KRW |
35.2000 KRW |
38.4000 KRW |
36.7000 KRW |
| 2020-03-20 |
38.8284 KRW |
208,609,259.1044 ADA |
37.8000 KRW |
34.8000 KRW |
42.4000 KRW |
36.6000 KRW |
| 2020-03-19 |
35.3370 KRW |
206,080,256.7666 ADA |
32.6000 KRW |
32.3000 KRW |
40.6000 KRW |
38.0000 KRW |
| 2020-03-18 |
32.3618 KRW |
116,095,340.9200 ADA |
32.8000 KRW |
30.7000 KRW |
33.8000 KRW |
32.3000 KRW |
| 2020-03-17 |
32.2448 KRW |
104,670,378.9445 ADA |
30.7000 KRW |
30.4000 KRW |
33.5000 KRW |
33.0000 KRW |
| 2020-03-16 |
31.1158 KRW |
194,078,794.8539 ADA |
34.7000 KRW |
29.2000 KRW |
34.9000 KRW |
30.7000 KRW |
| 2020-03-15 |
34.4047 KRW |
90,743,597.0910 ADA |
34.1000 KRW |
33.2000 KRW |
36.3000 KRW |
34.8000 KRW |
| 2020-03-14 |
35.2851 KRW |
165,243,834.3142 ADA |
37.1000 KRW |
33.3000 KRW |
37.6000 KRW |
34.0000 KRW |
| 2020-03-13 |
32.7423 KRW |
427,280,112.2137 ADA |
30.9000 KRW |
26.2000 KRW |
37.2000 KRW |
36.6000 KRW |
| 2020-03-12 |
39.6847 KRW |
433,701,653.3317 ADA |
47.7000 KRW |
32.2000 KRW |
47.8000 KRW |
32.5000 KRW |
| 2020-03-11 |
48.3506 KRW |
63,120,694.6051 ADA |
50.1000 KRW |
45.3000 KRW |
50.5000 KRW |
46.5000 KRW |
| 2020-03-10 |
50.5119 KRW |
62,757,289.5434 ADA |
51.1000 KRW |
49.0000 KRW |
52.0000 KRW |
50.1000 KRW |