Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-11-29 |
48.1951 KRW |
96,682,485.4927 ADA |
46.2000 KRW |
46.2000 KRW |
49.5000 KRW |
48.0000 KRW |
| 2019-11-28 |
46.3828 KRW |
141,604,890.4117 ADA |
45.1000 KRW |
44.5000 KRW |
49.5000 KRW |
46.3000 KRW |
| 2019-11-27 |
44.1857 KRW |
119,347,461.1340 ADA |
43.1000 KRW |
40.9000 KRW |
46.4000 KRW |
45.1000 KRW |
| 2019-11-26 |
42.5127 KRW |
35,107,417.3959 ADA |
42.1000 KRW |
41.5000 KRW |
43.7000 KRW |
42.9000 KRW |
| 2019-11-25 |
41.2959 KRW |
79,100,445.2119 ADA |
41.7000 KRW |
38.9000 KRW |
43.7000 KRW |
42.0000 KRW |
| 2019-11-24 |
43.4008 KRW |
28,733,324.9695 ADA |
45.1000 KRW |
41.6000 KRW |
45.8000 KRW |
42.0000 KRW |
| 2019-11-23 |
44.3233 KRW |
25,937,874.1332 ADA |
44.1000 KRW |
43.4000 KRW |
45.5000 KRW |
45.1000 KRW |
| 2019-11-22 |
43.8135 KRW |
75,491,871.5045 ADA |
45.4000 KRW |
41.2000 KRW |
45.8000 KRW |
44.1000 KRW |
| 2019-11-21 |
46.0803 KRW |
47,475,711.9008 ADA |
48.0000 KRW |
43.8000 KRW |
48.1000 KRW |
45.3000 KRW |
| 2019-11-20 |
48.4151 KRW |
33,355,949.3426 ADA |
49.3000 KRW |
47.7000 KRW |
49.7000 KRW |
48.0000 KRW |
| 2019-11-19 |
49.2676 KRW |
56,113,685.9133 ADA |
50.5000 KRW |
47.8000 KRW |
50.9000 KRW |
49.3000 KRW |
| 2019-11-18 |
52.3477 KRW |
60,713,764.0237 ADA |
52.4000 KRW |
50.6000 KRW |
53.9000 KRW |
50.7000 KRW |
| 2019-11-17 |
51.9376 KRW |
36,891,756.6966 ADA |
51.3000 KRW |
50.5000 KRW |
53.3000 KRW |
52.5000 KRW |
| 2019-11-16 |
51.3185 KRW |
33,799,092.4853 ADA |
51.0000 KRW |
50.6000 KRW |
52.0000 KRW |
51.4000 KRW |
| 2019-11-15 |
50.2664 KRW |
62,441,479.9558 ADA |
49.8000 KRW |
48.8000 KRW |
51.8000 KRW |
51.1000 KRW |
| 2019-11-14 |
49.7106 KRW |
28,759,831.6413 ADA |
50.4000 KRW |
49.0000 KRW |
50.6000 KRW |
50.1000 KRW |
| 2019-11-13 |
50.5605 KRW |
24,337,520.5364 ADA |
50.8000 KRW |
50.2000 KRW |
51.1000 KRW |
50.5000 KRW |
| 2019-11-12 |
50.9230 KRW |
48,193,074.7941 ADA |
50.2000 KRW |
50.0000 KRW |
51.8000 KRW |
50.8000 KRW |
| 2019-11-11 |
50.1154 KRW |
33,990,533.0634 ADA |
50.9000 KRW |
49.2000 KRW |
51.1000 KRW |
50.1000 KRW |
| 2019-11-10 |
50.1045 KRW |
36,135,090.6604 ADA |
49.4000 KRW |
49.1000 KRW |
51.1000 KRW |
50.9000 KRW |
| 2019-11-09 |
49.2278 KRW |
15,828,502.7992 ADA |
49.0000 KRW |
48.8000 KRW |
49.6000 KRW |
49.4000 KRW |
| 2019-11-08 |
49.1780 KRW |
43,437,924.1249 ADA |
50.3000 KRW |
47.9000 KRW |
50.7000 KRW |
49.3000 KRW |
| 2019-11-07 |
50.1266 KRW |
48,151,591.7087 ADA |
51.6000 KRW |
48.7000 KRW |
51.7000 KRW |
50.1000 KRW |
| 2019-11-06 |
51.5324 KRW |
54,635,832.5755 ADA |
51.0000 KRW |
50.3000 KRW |
52.9000 KRW |
51.6000 KRW |
| 2019-11-05 |
50.8676 KRW |
122,568,878.2942 ADA |
49.9000 KRW |
49.7000 KRW |
52.1000 KRW |
51.1000 KRW |
| 2019-11-04 |
49.2552 KRW |
27,898,259.2714 ADA |
48.8000 KRW |
48.3000 KRW |
50.3000 KRW |
49.5000 KRW |
| 2019-11-03 |
48.8746 KRW |
18,682,341.6860 ADA |
49.5000 KRW |
48.4000 KRW |
49.6000 KRW |
49.0000 KRW |
| 2019-11-02 |
49.2549 KRW |
20,840,804.2796 ADA |
49.3000 KRW |
48.8000 KRW |
49.7000 KRW |
49.4000 KRW |
| 2019-11-01 |
48.9164 KRW |
63,237,036.1922 ADA |
48.3000 KRW |
47.9000 KRW |
50.0000 KRW |
49.5000 KRW |
| 2019-10-31 |
48.1607 KRW |
42,231,394.1705 ADA |
48.7000 KRW |
47.1000 KRW |
49.2000 KRW |
48.3000 KRW |
| 2019-10-30 |
50.0371 KRW |
93,852,343.1529 ADA |
50.2000 KRW |
47.9000 KRW |
51.9000 KRW |
48.7000 KRW |