Crypto exchange UpBit

Market Cardano (ADA) / KRW

Identifier on UpBit: KRW-ADA
Date Price Volume Open Low High Close
2019-10-09 50.2939 KRW 67,033,308.7212 ADA 49.1000 KRW 48.4000 KRW 51.6000 KRW 50.6000 KRW
2019-10-08 48.9170 KRW 51,820,632.1443 ADA 49.3000 KRW 47.9000 KRW 50.3000 KRW 49.0000 KRW
2019-10-07 47.9926 KRW 103,925,336.4070 ADA 46.6000 KRW 45.4000 KRW 49.9000 KRW 49.5000 KRW
2019-10-06 47.1274 KRW 32,449,088.3934 ADA 47.5000 KRW 46.0000 KRW 48.0000 KRW 46.6000 KRW
2019-10-05 46.9981 KRW 22,344,406.2105 ADA 47.2000 KRW 46.3000 KRW 47.7000 KRW 47.4000 KRW
2019-10-04 46.6801 KRW 39,513,810.4070 ADA 46.3000 KRW 45.1000 KRW 48.2000 KRW 47.2000 KRW
2019-10-03 46.5711 KRW 30,231,034.8896 ADA 47.5000 KRW 45.5000 KRW 47.8000 KRW 46.2000 KRW
2019-10-02 46.4615 KRW 31,340,639.2028 ADA 46.2000 KRW 45.3000 KRW 47.6000 KRW 47.6000 KRW
2019-10-01 46.8153 KRW 42,361,373.2485 ADA 46.6000 KRW 45.8000 KRW 48.0000 KRW 46.1000 KRW
2019-09-30 45.6265 KRW 86,705,664.4017 ADA 44.9000 KRW 43.3000 KRW 47.2000 KRW 46.6000 KRW
2019-09-29 44.9039 KRW 45,923,107.2512 ADA 46.6000 KRW 43.6000 KRW 46.7000 KRW 44.8000 KRW
2019-09-28 46.7635 KRW 34,505,444.9601 ADA 47.2000 KRW 45.7000 KRW 47.7000 KRW 46.5000 KRW
2019-09-27 45.7007 KRW 44,581,343.8875 ADA 45.8000 KRW 44.3000 KRW 47.7000 KRW 47.0000 KRW
2019-09-26 45.4871 KRW 95,436,953.7871 ADA 47.2000 KRW 41.8000 KRW 48.3000 KRW 45.6000 KRW
2019-09-25 45.4332 KRW 95,565,925.0206 ADA 44.7000 KRW 42.9000 KRW 48.2000 KRW 46.8000 KRW
2019-09-24 50.1246 KRW 141,915,057.9397 ADA 55.1000 KRW 43.4000 KRW 55.5000 KRW 46.7000 KRW
2019-09-23 57.2389 KRW 50,715,205.6411 ADA 58.0000 KRW 54.8000 KRW 58.6000 KRW 54.9000 KRW
2019-09-22 58.5655 KRW 67,607,604.5359 ADA 61.7000 KRW 56.7000 KRW 61.7000 KRW 58.1000 KRW
2019-09-21 62.2570 KRW 45,381,940.5694 ADA 62.3000 KRW 60.9000 KRW 63.2000 KRW 61.6000 KRW
2019-09-20 60.7050 KRW 52,998,985.7622 ADA 62.3000 KRW 59.6000 KRW 62.5000 KRW 62.1000 KRW
2019-09-19 61.0268 KRW 124,790,355.0519 ADA 63.0000 KRW 58.6000 KRW 64.8000 KRW 62.2000 KRW
2019-09-18 62.1658 KRW 157,754,357.8167 ADA 57.8000 KRW 57.7000 KRW 65.8000 KRW 62.9000 KRW
2019-09-17 57.2709 KRW 141,686,568.9081 ADA 55.8000 KRW 55.3000 KRW 59.8000 KRW 58.1000 KRW
2019-09-16 55.4009 KRW 44,998,982.3446 ADA 55.1000 KRW 54.0000 KRW 56.5000 KRW 55.5000 KRW
2019-09-15 55.0540 KRW 19,359,705.3068 ADA 55.1000 KRW 54.5000 KRW 55.8000 KRW 55.2000 KRW
2019-09-14 54.2026 KRW 28,383,568.0731 ADA 54.4000 KRW 52.9000 KRW 56.0000 KRW 55.0000 KRW
2019-09-13 53.8663 KRW 10,216,274.6540 ADA 54.1000 KRW 53.5000 KRW 54.5000 KRW 54.4000 KRW
2019-09-12 53.7670 KRW 20,446,091.9398 ADA 53.9000 KRW 52.9000 KRW 55.3000 KRW 54.2000 KRW
2019-09-11 54.3515 KRW 24,249,247.6046 ADA 55.6000 KRW 53.3000 KRW 56.1000 KRW 53.7000 KRW
2019-09-10 56.2854 KRW 36,821,219.6029 ADA 55.7000 KRW 54.8000 KRW 57.1000 KRW 55.6000 KRW
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