Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-09 |
54.9958 KRW |
37,991,910.5026 ADA |
55.5000 KRW |
53.8000 KRW |
56.2000 KRW |
55.8000 KRW |
| 2019-09-08 |
55.5572 KRW |
41,001,650.9676 ADA |
54.9000 KRW |
54.7000 KRW |
56.5000 KRW |
55.5000 KRW |
| 2019-09-07 |
54.1176 KRW |
32,591,109.3673 ADA |
53.1000 KRW |
52.3000 KRW |
55.5000 KRW |
54.7000 KRW |
| 2019-09-06 |
52.7141 KRW |
46,296,256.4073 ADA |
53.3000 KRW |
52.2000 KRW |
53.7000 KRW |
53.0000 KRW |
| 2019-09-05 |
53.3198 KRW |
27,517,889.6408 ADA |
54.3000 KRW |
52.4000 KRW |
54.4000 KRW |
53.1000 KRW |
| 2019-09-04 |
54.6753 KRW |
30,245,361.1626 ADA |
55.9000 KRW |
54.1000 KRW |
56.0000 KRW |
54.4000 KRW |
| 2019-09-03 |
54.9318 KRW |
59,165,602.6773 ADA |
54.5000 KRW |
53.4000 KRW |
57.0000 KRW |
55.8000 KRW |
| 2019-09-02 |
53.6141 KRW |
43,757,675.2073 ADA |
53.5000 KRW |
52.2000 KRW |
55.6000 KRW |
54.3000 KRW |
| 2019-09-01 |
53.8233 KRW |
17,972,997.0630 ADA |
54.2000 KRW |
52.9000 KRW |
54.8000 KRW |
53.7000 KRW |
| 2019-08-31 |
54.2381 KRW |
21,906,603.0430 ADA |
54.3000 KRW |
53.2000 KRW |
55.1000 KRW |
54.4000 KRW |
| 2019-08-30 |
54.5538 KRW |
26,667,784.9008 ADA |
54.2000 KRW |
53.5000 KRW |
55.6000 KRW |
54.5000 KRW |
| 2019-08-29 |
53.7568 KRW |
56,301,494.3457 ADA |
55.5000 KRW |
52.5000 KRW |
55.5000 KRW |
54.3000 KRW |
| 2019-08-28 |
57.4572 KRW |
48,041,146.9532 ADA |
59.8000 KRW |
54.9000 KRW |
60.4000 KRW |
55.7000 KRW |
| 2019-08-27 |
58.8686 KRW |
29,229,070.8003 ADA |
59.4000 KRW |
58.0000 KRW |
59.8000 KRW |
59.6000 KRW |
| 2019-08-26 |
59.5552 KRW |
60,812,553.9171 ADA |
59.6000 KRW |
58.5000 KRW |
60.8000 KRW |
59.4000 KRW |
| 2019-08-25 |
61.6075 KRW |
87,525,174.0837 ADA |
60.4000 KRW |
58.7000 KRW |
63.5000 KRW |
59.8000 KRW |
| 2019-08-24 |
59.4638 KRW |
59,176,173.7776 ADA |
59.6000 KRW |
58.0000 KRW |
62.0000 KRW |
60.6000 KRW |
| 2019-08-23 |
59.7206 KRW |
59,548,918.4876 ADA |
59.3000 KRW |
59.1000 KRW |
60.7000 KRW |
59.7000 KRW |
| 2019-08-22 |
59.2415 KRW |
69,582,421.5826 ADA |
57.3000 KRW |
56.6000 KRW |
62.0000 KRW |
60.0000 KRW |
| 2019-08-21 |
57.2572 KRW |
43,469,306.6724 ADA |
59.3000 KRW |
55.7000 KRW |
59.3000 KRW |
57.1000 KRW |
| 2019-08-20 |
59.5477 KRW |
35,738,236.1655 ADA |
60.5000 KRW |
58.6000 KRW |
60.7000 KRW |
59.4000 KRW |
| 2019-08-19 |
60.7143 KRW |
62,073,491.9173 ADA |
61.2000 KRW |
59.8000 KRW |
61.6000 KRW |
60.8000 KRW |
| 2019-08-18 |
59.1516 KRW |
62,562,891.2179 ADA |
57.7000 KRW |
56.9000 KRW |
62.0000 KRW |
61.3000 KRW |
| 2019-08-17 |
57.3245 KRW |
59,307,167.4492 ADA |
56.9000 KRW |
56.2000 KRW |
58.3000 KRW |
57.4000 KRW |
| 2019-08-16 |
55.9680 KRW |
72,047,977.3951 ADA |
58.0000 KRW |
54.3000 KRW |
58.0000 KRW |
56.9000 KRW |
| 2019-08-15 |
56.7417 KRW |
104,498,134.7197 ADA |
57.2000 KRW |
53.9000 KRW |
58.8000 KRW |
57.9000 KRW |
| 2019-08-14 |
61.2860 KRW |
82,360,315.6936 ADA |
63.3000 KRW |
56.8000 KRW |
64.9000 KRW |
57.1000 KRW |
| 2019-08-13 |
61.8715 KRW |
70,958,602.5859 ADA |
63.8000 KRW |
59.8000 KRW |
63.9000 KRW |
62.9000 KRW |
| 2019-08-12 |
64.1829 KRW |
49,571,770.0784 ADA |
66.0000 KRW |
63.3000 KRW |
66.2000 KRW |
63.8000 KRW |
| 2019-08-11 |
64.6692 KRW |
122,156,013.1409 ADA |
62.9000 KRW |
62.3000 KRW |
67.3000 KRW |
66.1000 KRW |
| 2019-08-10 |
60.8121 KRW |
115,071,710.6035 ADA |
57.4000 KRW |
57.2000 KRW |
64.5000 KRW |
63.0000 KRW |
| 2019-08-09 |
59.1637 KRW |
70,853,145.6536 ADA |
62.1000 KRW |
56.9000 KRW |
62.4000 KRW |
57.3000 KRW |
| 2019-08-08 |
61.7079 KRW |
66,474,994.2334 ADA |
61.7000 KRW |
60.2000 KRW |
63.4000 KRW |
62.6000 KRW |
| 2019-08-07 |
62.9244 KRW |
58,178,644.2147 ADA |
64.3000 KRW |
61.2000 KRW |
64.8000 KRW |
61.7000 KRW |
| 2019-08-06 |
65.8030 KRW |
82,641,271.0733 ADA |
67.6000 KRW |
63.6000 KRW |
68.0000 KRW |
64.1000 KRW |
| 2019-08-05 |
67.2260 KRW |
90,930,398.5518 ADA |
66.4000 KRW |
66.2000 KRW |
68.6000 KRW |
67.8000 KRW |
| 2019-08-04 |
67.3005 KRW |
47,255,850.2805 ADA |
68.2000 KRW |
66.2000 KRW |
68.9000 KRW |
66.4000 KRW |
| 2019-08-03 |
68.2913 KRW |
28,260,336.3532 ADA |
68.4000 KRW |
67.5000 KRW |
69.1000 KRW |
68.1000 KRW |
| 2019-08-02 |
68.9437 KRW |
53,385,749.9694 ADA |
69.5000 KRW |
67.2000 KRW |
70.1000 KRW |
68.6000 KRW |
| 2019-08-01 |
69.4957 KRW |
41,415,490.7544 ADA |
71.3000 KRW |
68.6000 KRW |
71.5000 KRW |
69.5000 KRW |
| 2019-07-31 |
71.1509 KRW |
48,527,240.7471 ADA |
70.8000 KRW |
70.1000 KRW |
72.1000 KRW |
71.1000 KRW |
| 2019-07-30 |
71.1458 KRW |
27,220,162.1496 ADA |
71.4000 KRW |
69.5000 KRW |
72.8000 KRW |
70.7000 KRW |
| 2019-07-29 |
71.2264 KRW |
44,684,546.8894 ADA |
70.0000 KRW |
68.8000 KRW |
73.6000 KRW |
71.9000 KRW |
| 2019-07-28 |
70.0432 KRW |
21,889,896.9265 ADA |
71.7000 KRW |
68.0000 KRW |
71.7000 KRW |
70.6000 KRW |
| 2019-07-27 |
71.5880 KRW |
42,280,363.7262 ADA |
74.3000 KRW |
68.2000 KRW |
75.1000 KRW |
71.3000 KRW |
| 2019-07-26 |
71.0915 KRW |
61,009,268.1139 ADA |
69.6000 KRW |
67.3000 KRW |
74.5000 KRW |
74.3000 KRW |
| 2019-07-25 |
70.3162 KRW |
50,656,350.1936 ADA |
70.3000 KRW |
69.0000 KRW |
72.7000 KRW |
69.8000 KRW |
| 2019-07-24 |
66.8324 KRW |
61,073,970.7063 ADA |
66.7000 KRW |
63.5000 KRW |
70.1000 KRW |
69.9000 KRW |
| 2019-07-23 |
68.3798 KRW |
60,873,597.4819 ADA |
70.9000 KRW |
66.1000 KRW |
71.5000 KRW |
66.8000 KRW |
| 2019-07-22 |
71.9020 KRW |
52,273,959.6441 ADA |
72.5000 KRW |
69.8000 KRW |
73.8000 KRW |
70.9000 KRW |