Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-06 |
68.9426 KRW |
143,187,087.9836 ADA |
68.1000 KRW |
66.6000 KRW |
70.2000 KRW |
69.2000 KRW |
| 2020-02-05 |
66.8384 KRW |
185,861,280.8954 ADA |
64.7000 KRW |
64.0000 KRW |
69.2000 KRW |
68.1000 KRW |
| 2020-02-04 |
64.5479 KRW |
138,760,070.5213 ADA |
65.8000 KRW |
62.5000 KRW |
66.8000 KRW |
64.8000 KRW |
| 2020-02-03 |
65.3203 KRW |
77,596,826.0825 ADA |
64.1000 KRW |
64.0000 KRW |
66.8000 KRW |
66.0000 KRW |
| 2020-02-02 |
66.1724 KRW |
152,808,686.0962 ADA |
64.5000 KRW |
63.4000 KRW |
68.3000 KRW |
64.5000 KRW |
| 2020-02-01 |
63.2006 KRW |
62,521,911.8958 ADA |
61.9000 KRW |
61.5000 KRW |
65.6000 KRW |
64.8000 KRW |
| 2020-01-31 |
62.2035 KRW |
104,789,709.4909 ADA |
62.7000 KRW |
60.2000 KRW |
63.6000 KRW |
62.0000 KRW |
| 2020-01-30 |
61.6673 KRW |
165,515,167.9402 ADA |
61.1000 KRW |
58.9000 KRW |
64.0000 KRW |
62.7000 KRW |
| 2020-01-29 |
61.7640 KRW |
229,079,853.8273 ADA |
57.6000 KRW |
56.5000 KRW |
64.0000 KRW |
61.2000 KRW |
| 2020-01-28 |
56.4102 KRW |
163,531,789.3926 ADA |
53.2000 KRW |
53.0000 KRW |
58.6000 KRW |
57.5000 KRW |
| 2020-01-27 |
52.2817 KRW |
68,203,951.7666 ADA |
51.2000 KRW |
50.6000 KRW |
54.2000 KRW |
53.1000 KRW |
| 2020-01-26 |
50.3199 KRW |
27,635,707.4384 ADA |
49.4000 KRW |
49.2000 KRW |
51.0000 KRW |
50.9000 KRW |
| 2020-01-25 |
49.4709 KRW |
18,725,409.6024 ADA |
50.3000 KRW |
49.0000 KRW |
50.5000 KRW |
49.4000 KRW |
| 2020-01-24 |
49.0862 KRW |
48,707,510.3062 ADA |
49.1000 KRW |
47.4000 KRW |
50.6000 KRW |
50.0000 KRW |
| 2020-01-23 |
49.8006 KRW |
63,431,880.7079 ADA |
50.9000 KRW |
48.3000 KRW |
51.1000 KRW |
49.2000 KRW |
| 2020-01-22 |
50.9469 KRW |
86,457,286.1055 ADA |
50.5000 KRW |
50.0000 KRW |
52.3000 KRW |
50.8000 KRW |
| 2020-01-21 |
50.1594 KRW |
122,450,018.6231 ADA |
47.5000 KRW |
46.8000 KRW |
52.3000 KRW |
50.8000 KRW |
| 2020-01-20 |
47.2541 KRW |
46,662,420.0824 ADA |
47.2000 KRW |
46.0000 KRW |
48.6000 KRW |
48.2000 KRW |
| 2020-01-19 |
47.9944 KRW |
83,776,615.1179 ADA |
49.3000 KRW |
45.5000 KRW |
50.6000 KRW |
47.0000 KRW |
| 2020-01-18 |
49.1989 KRW |
87,765,511.4076 ADA |
48.5000 KRW |
46.9000 KRW |
51.0000 KRW |
49.4000 KRW |
| 2020-01-17 |
47.3274 KRW |
94,892,847.5914 ADA |
45.5000 KRW |
45.2000 KRW |
49.5000 KRW |
48.7000 KRW |
| 2020-01-16 |
44.7299 KRW |
42,971,553.1310 ADA |
45.5000 KRW |
43.6000 KRW |
45.9000 KRW |
45.4000 KRW |
| 2020-01-15 |
45.3243 KRW |
119,844,942.5474 ADA |
44.9000 KRW |
42.8000 KRW |
47.2000 KRW |
45.5000 KRW |
| 2020-01-14 |
43.2576 KRW |
129,530,581.7506 ADA |
41.0000 KRW |
40.9000 KRW |
45.5000 KRW |
45.0000 KRW |
| 2020-01-13 |
41.1153 KRW |
12,443,608.2978 ADA |
41.6000 KRW |
40.7000 KRW |
41.8000 KRW |
40.9000 KRW |
| 2020-01-12 |
41.3053 KRW |
17,154,380.0734 ADA |
41.2000 KRW |
40.7000 KRW |
41.7000 KRW |
41.6000 KRW |
| 2020-01-11 |
41.3009 KRW |
23,842,177.2376 ADA |
41.1000 KRW |
40.8000 KRW |
41.9000 KRW |
41.2000 KRW |
| 2020-01-10 |
40.3339 KRW |
32,066,507.2346 ADA |
40.1000 KRW |
39.2000 KRW |
41.4000 KRW |
41.0000 KRW |
| 2020-01-09 |
40.0580 KRW |
20,632,013.9722 ADA |
40.6000 KRW |
39.5000 KRW |
40.7000 KRW |
40.2000 KRW |
| 2020-01-08 |
41.9478 KRW |
48,899,311.1805 ADA |
42.0000 KRW |
40.0000 KRW |
43.0000 KRW |
40.6000 KRW |
| 2020-01-07 |
41.6832 KRW |
31,154,220.5723 ADA |
41.9000 KRW |
40.7000 KRW |
42.5000 KRW |
42.0000 KRW |
| 2020-01-06 |
40.8392 KRW |
50,252,408.7188 ADA |
39.3000 KRW |
39.2000 KRW |
42.0000 KRW |
41.9000 KRW |
| 2020-01-05 |
39.3918 KRW |
19,894,469.6906 ADA |
39.1000 KRW |
38.9000 KRW |
40.0000 KRW |
39.3000 KRW |
| 2020-01-04 |
38.8314 KRW |
21,783,461.4241 ADA |
39.2000 KRW |
38.4000 KRW |
39.4000 KRW |
39.0000 KRW |
| 2020-01-03 |
38.7864 KRW |
28,562,117.8715 ADA |
37.7000 KRW |
37.0000 KRW |
39.6000 KRW |
39.3000 KRW |
| 2020-01-02 |
37.9871 KRW |
12,464,570.9793 ADA |
38.6000 KRW |
37.2000 KRW |
38.6000 KRW |
37.6000 KRW |
| 2020-01-01 |
38.7038 KRW |
6,021,430.4003 ADA |
38.7000 KRW |
38.4000 KRW |
38.9000 KRW |
38.4000 KRW |
| 2019-12-31 |
38.7222 KRW |
9,250,089.4280 ADA |
38.9000 KRW |
38.2000 KRW |
39.2000 KRW |
38.7000 KRW |
| 2019-12-30 |
39.2751 KRW |
15,772,161.0392 ADA |
39.6000 KRW |
38.7000 KRW |
39.9000 KRW |
39.1000 KRW |
| 2019-12-29 |
39.3382 KRW |
9,390,362.3294 ADA |
39.2000 KRW |
38.8000 KRW |
39.7000 KRW |
39.6000 KRW |
| 2019-12-28 |
39.1432 KRW |
8,760,016.6093 ADA |
38.9000 KRW |
38.6000 KRW |
39.7000 KRW |
39.1000 KRW |
| 2019-12-27 |
38.5535 KRW |
18,026,068.6761 ADA |
39.7000 KRW |
37.6000 KRW |
39.7000 KRW |
38.9000 KRW |
| 2019-12-26 |
39.1959 KRW |
10,450,847.6682 ADA |
38.7000 KRW |
38.6000 KRW |
40.3000 KRW |
39.6000 KRW |
| 2019-12-25 |
39.0974 KRW |
6,309,137.2648 ADA |
39.3000 KRW |
38.5000 KRW |
39.7000 KRW |
38.8000 KRW |
| 2019-12-24 |
39.4295 KRW |
14,800,570.7713 ADA |
39.1000 KRW |
38.8000 KRW |
40.1000 KRW |
39.3000 KRW |
| 2019-12-23 |
39.8858 KRW |
14,075,514.2165 ADA |
40.2000 KRW |
39.1000 KRW |
40.5000 KRW |
39.2000 KRW |
| 2019-12-22 |
39.8587 KRW |
15,965,578.2015 ADA |
39.3000 KRW |
39.0000 KRW |
40.6000 KRW |
40.2000 KRW |
| 2019-12-21 |
39.2422 KRW |
4,520,760.8131 ADA |
39.6000 KRW |
39.0000 KRW |
39.6000 KRW |
39.3000 KRW |
| 2019-12-20 |
39.4761 KRW |
10,060,651.7836 ADA |
39.5000 KRW |
38.8000 KRW |
40.2000 KRW |
39.6000 KRW |
| 2019-12-19 |
39.8266 KRW |
19,188,232.8714 ADA |
40.2000 KRW |
38.9000 KRW |
41.1000 KRW |
39.3000 KRW |