Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-12-18 |
37.8545 KRW |
30,664,367.1647 ADA |
37.2000 KRW |
35.8000 KRW |
40.6000 KRW |
39.9000 KRW |
| 2019-12-17 |
38.5578 KRW |
37,625,309.5524 ADA |
40.1000 KRW |
36.7000 KRW |
40.2000 KRW |
37.2000 KRW |
| 2019-12-16 |
41.1581 KRW |
20,723,536.4752 ADA |
42.6000 KRW |
39.7000 KRW |
42.7000 KRW |
40.1000 KRW |
| 2019-12-15 |
42.2353 KRW |
9,132,370.4909 ADA |
42.4000 KRW |
41.6000 KRW |
42.9000 KRW |
42.6000 KRW |
| 2019-12-14 |
42.8938 KRW |
21,513,995.5842 ADA |
43.5000 KRW |
41.6000 KRW |
43.8000 KRW |
42.2000 KRW |
| 2019-12-13 |
43.4489 KRW |
29,851,659.7848 ADA |
42.8000 KRW |
42.6000 KRW |
44.1000 KRW |
43.6000 KRW |
| 2019-12-12 |
42.7712 KRW |
8,453,840.1761 ADA |
43.0000 KRW |
42.4000 KRW |
43.3000 KRW |
42.8000 KRW |
| 2019-12-11 |
42.9781 KRW |
7,849,665.3924 ADA |
42.9000 KRW |
42.6000 KRW |
43.7000 KRW |
43.0000 KRW |
| 2019-12-10 |
43.4622 KRW |
10,604,220.2097 ADA |
44.0000 KRW |
42.6000 KRW |
44.1000 KRW |
43.0000 KRW |
| 2019-12-09 |
44.5340 KRW |
12,408,111.4071 ADA |
45.1000 KRW |
43.9000 KRW |
45.2000 KRW |
44.0000 KRW |
| 2019-12-08 |
44.9049 KRW |
9,140,718.1298 ADA |
44.8000 KRW |
44.4000 KRW |
45.3000 KRW |
45.0000 KRW |
| 2019-12-07 |
44.8587 KRW |
11,344,806.6863 ADA |
44.7000 KRW |
44.5000 KRW |
45.3000 KRW |
44.7000 KRW |
| 2019-12-06 |
44.2014 KRW |
14,923,998.3912 ADA |
44.4000 KRW |
43.8000 KRW |
44.7000 KRW |
44.6000 KRW |
| 2019-12-05 |
44.0088 KRW |
19,508,394.4380 ADA |
43.8000 KRW |
43.5000 KRW |
44.6000 KRW |
44.3000 KRW |
| 2019-12-04 |
44.1292 KRW |
32,109,602.7106 ADA |
44.7000 KRW |
43.2000 KRW |
45.2000 KRW |
43.8000 KRW |
| 2019-12-03 |
44.8068 KRW |
22,293,263.3116 ADA |
45.0000 KRW |
44.2000 KRW |
45.6000 KRW |
44.6000 KRW |
| 2019-12-02 |
44.9549 KRW |
29,784,375.9572 ADA |
46.1000 KRW |
44.2000 KRW |
46.3000 KRW |
44.9000 KRW |
| 2019-12-01 |
45.8950 KRW |
39,420,401.3311 ADA |
47.0000 KRW |
45.0000 KRW |
47.0000 KRW |
46.3000 KRW |
| 2019-11-30 |
47.4214 KRW |
22,596,810.9896 ADA |
48.3000 KRW |
46.3000 KRW |
48.4000 KRW |
47.0000 KRW |