Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-10-29 |
49.8268 KRW |
63,995,821.2119 ADA |
49.1000 KRW |
48.9000 KRW |
51.0000 KRW |
50.2000 KRW |
| 2019-10-28 |
49.8940 KRW |
91,580,879.3009 ADA |
48.6000 KRW |
48.5000 KRW |
51.4000 KRW |
49.2000 KRW |
| 2019-10-27 |
48.3112 KRW |
84,801,096.0123 ADA |
47.0000 KRW |
45.9000 KRW |
50.0000 KRW |
48.7000 KRW |
| 2019-10-26 |
48.3060 KRW |
111,039,120.0124 ADA |
47.8000 KRW |
46.0000 KRW |
49.9000 KRW |
46.9000 KRW |
| 2019-10-25 |
46.2096 KRW |
77,042,101.2250 ADA |
44.0000 KRW |
43.8000 KRW |
48.5000 KRW |
47.6000 KRW |
| 2019-10-24 |
43.5779 KRW |
53,075,188.8808 ADA |
43.0000 KRW |
42.1000 KRW |
44.8000 KRW |
44.3000 KRW |
| 2019-10-23 |
43.6248 KRW |
53,808,934.6550 ADA |
45.5000 KRW |
41.8000 KRW |
45.9000 KRW |
42.5000 KRW |
| 2019-10-22 |
46.5885 KRW |
24,184,448.3992 ADA |
46.1000 KRW |
45.9000 KRW |
47.1000 KRW |
46.0000 KRW |
| 2019-10-21 |
45.9698 KRW |
26,150,887.2774 ADA |
46.6000 KRW |
45.4000 KRW |
46.6000 KRW |
46.2000 KRW |
| 2019-10-20 |
45.9652 KRW |
26,252,269.9014 ADA |
46.2000 KRW |
45.3000 KRW |
46.7000 KRW |
46.6000 KRW |
| 2019-10-19 |
45.5947 KRW |
37,570,397.4080 ADA |
45.1000 KRW |
44.7000 KRW |
47.0000 KRW |
46.2000 KRW |
| 2019-10-18 |
45.2687 KRW |
39,449,796.3244 ADA |
46.7000 KRW |
44.4000 KRW |
46.8000 KRW |
45.2000 KRW |
| 2019-10-17 |
46.0925 KRW |
26,667,939.8695 ADA |
45.8000 KRW |
45.0000 KRW |
46.9000 KRW |
46.5000 KRW |
| 2019-10-16 |
46.0206 KRW |
41,736,959.9356 ADA |
47.3000 KRW |
44.9000 KRW |
47.5000 KRW |
45.8000 KRW |
| 2019-10-15 |
48.2675 KRW |
38,268,010.2974 ADA |
49.4000 KRW |
46.6000 KRW |
49.6000 KRW |
47.1000 KRW |
| 2019-10-14 |
49.1255 KRW |
37,592,398.6161 ADA |
48.9000 KRW |
48.4000 KRW |
49.7000 KRW |
49.3000 KRW |
| 2019-10-13 |
48.5868 KRW |
15,432,869.8665 ADA |
48.0000 KRW |
47.9000 KRW |
49.3000 KRW |
48.7000 KRW |
| 2019-10-12 |
48.1235 KRW |
14,286,100.8064 ADA |
47.7000 KRW |
47.6000 KRW |
48.6000 KRW |
48.0000 KRW |
| 2019-10-11 |
48.5717 KRW |
37,057,424.8116 ADA |
49.5000 KRW |
47.7000 KRW |
50.3000 KRW |
48.0000 KRW |
| 2019-10-10 |
49.2975 KRW |
39,294,513.1260 ADA |
50.4000 KRW |
48.4000 KRW |
50.6000 KRW |
49.4000 KRW |