Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-09 |
50.7180 KRW |
141,442,637.5925 ADA |
52.6000 KRW |
47.7000 KRW |
54.1000 KRW |
50.5000 KRW |
| 2020-03-08 |
55.2717 KRW |
77,858,276.2543 ADA |
58.8000 KRW |
51.9000 KRW |
58.8000 KRW |
52.2000 KRW |
| 2020-03-06 |
60.9504 KRW |
29,493,446.8065 ADA |
60.9000 KRW |
60.4000 KRW |
61.5000 KRW |
60.5000 KRW |
| 2020-03-05 |
60.2280 KRW |
51,775,999.9956 ADA |
58.7000 KRW |
58.7000 KRW |
61.9000 KRW |
60.8000 KRW |
| 2020-03-04 |
58.9470 KRW |
61,279,060.8485 ADA |
58.2000 KRW |
57.8000 KRW |
59.9000 KRW |
58.6000 KRW |
| 2020-03-03 |
58.1460 KRW |
51,495,130.6133 ADA |
59.0000 KRW |
57.1000 KRW |
59.2000 KRW |
58.3000 KRW |
| 2020-03-02 |
57.4034 KRW |
55,720,857.3831 ADA |
55.5000 KRW |
55.2000 KRW |
59.4000 KRW |
58.9000 KRW |
| 2020-03-01 |
57.1469 KRW |
84,617,622.9336 ADA |
57.5000 KRW |
55.0000 KRW |
58.8000 KRW |
56.1000 KRW |
| 2020-02-29 |
58.7702 KRW |
43,320,708.2236 ADA |
59.4000 KRW |
57.5000 KRW |
60.5000 KRW |
57.5000 KRW |
| 2020-02-28 |
59.0626 KRW |
95,495,103.5694 ADA |
60.5000 KRW |
56.9000 KRW |
62.3000 KRW |
59.4000 KRW |
| 2020-02-27 |
59.8652 KRW |
139,880,268.7585 ADA |
60.0000 KRW |
55.8000 KRW |
63.1000 KRW |
60.1000 KRW |
| 2020-02-26 |
62.7191 KRW |
149,815,981.6945 ADA |
68.2000 KRW |
58.2000 KRW |
69.7000 KRW |
60.7000 KRW |
| 2020-02-25 |
69.2517 KRW |
62,874,621.7489 ADA |
71.2000 KRW |
67.5000 KRW |
71.3000 KRW |
68.6000 KRW |
| 2020-02-24 |
71.3390 KRW |
49,405,914.0321 ADA |
72.6000 KRW |
69.9000 KRW |
73.4000 KRW |
70.9000 KRW |
| 2020-02-23 |
71.6084 KRW |
58,166,749.5813 ADA |
69.2000 KRW |
69.1000 KRW |
73.6000 KRW |
72.6000 KRW |
| 2020-02-22 |
69.0414 KRW |
38,280,448.2418 ADA |
69.5000 KRW |
68.1000 KRW |
70.0000 KRW |
69.2000 KRW |
| 2020-02-21 |
70.1745 KRW |
54,447,205.3302 ADA |
69.5000 KRW |
68.8000 KRW |
71.2000 KRW |
70.0000 KRW |
| 2020-02-20 |
68.4130 KRW |
86,566,626.1742 ADA |
68.5000 KRW |
66.5000 KRW |
70.2000 KRW |
69.6000 KRW |
| 2020-02-19 |
71.6429 KRW |
81,390,852.7655 ADA |
72.7000 KRW |
68.1000 KRW |
73.7000 KRW |
68.4000 KRW |
| 2020-02-18 |
71.5011 KRW |
153,891,246.5334 ADA |
70.9000 KRW |
68.5000 KRW |
73.9000 KRW |
73.4000 KRW |
| 2020-02-17 |
68.6335 KRW |
191,436,902.5839 ADA |
72.4000 KRW |
65.5000 KRW |
74.0000 KRW |
70.9000 KRW |
| 2020-02-16 |
72.9090 KRW |
175,519,686.1629 ADA |
74.5000 KRW |
67.0000 KRW |
78.3000 KRW |
73.5000 KRW |
| 2020-02-15 |
78.6188 KRW |
170,251,502.6859 ADA |
81.1000 KRW |
73.1000 KRW |
82.2000 KRW |
74.8000 KRW |
| 2020-02-14 |
79.7248 KRW |
119,990,901.6743 ADA |
79.2000 KRW |
77.7000 KRW |
81.6000 KRW |
81.1000 KRW |
| 2020-02-13 |
79.5389 KRW |
268,439,851.7380 ADA |
77.8000 KRW |
74.2000 KRW |
82.9000 KRW |
79.7000 KRW |
| 2020-02-12 |
75.9004 KRW |
181,533,428.3243 ADA |
73.2000 KRW |
73.0000 KRW |
79.9000 KRW |
77.9000 KRW |
| 2020-02-11 |
70.3127 KRW |
80,531,097.7156 ADA |
70.5000 KRW |
68.2000 KRW |
73.3000 KRW |
73.1000 KRW |
| 2020-02-10 |
70.0820 KRW |
85,831,587.9844 ADA |
72.0000 KRW |
68.3000 KRW |
72.2000 KRW |
70.1000 KRW |
| 2020-02-09 |
71.5060 KRW |
102,014,943.0285 ADA |
70.0000 KRW |
69.5000 KRW |
72.5000 KRW |
72.2000 KRW |
| 2020-02-08 |
69.5690 KRW |
89,904,951.4987 ADA |
70.0000 KRW |
66.8000 KRW |
71.9000 KRW |
70.4000 KRW |
| 2020-02-07 |
71.0212 KRW |
94,220,030.7157 ADA |
69.1000 KRW |
69.1000 KRW |
72.6000 KRW |
70.2000 KRW |
| 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 |