Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-21 |
73.2286 KRW |
49,759,204.5966 ADA |
74.6000 KRW |
70.5000 KRW |
76.4000 KRW |
72.5000 KRW |
| 2019-07-20 |
73.9769 KRW |
90,116,978.9430 ADA |
71.1000 KRW |
70.8000 KRW |
77.0000 KRW |
75.0000 KRW |
| 2019-07-19 |
69.0900 KRW |
69,012,528.6641 ADA |
69.6000 KRW |
67.5000 KRW |
72.3000 KRW |
71.1000 KRW |
| 2019-07-18 |
67.6556 KRW |
158,086,993.5994 ADA |
66.4000 KRW |
63.7000 KRW |
70.6000 KRW |
69.5000 KRW |
| 2019-07-17 |
64.0339 KRW |
153,560,673.4901 ADA |
62.8000 KRW |
59.1000 KRW |
69.6000 KRW |
65.8000 KRW |
| 2019-07-16 |
68.0986 KRW |
128,635,855.9571 ADA |
71.8000 KRW |
61.8000 KRW |
74.0000 KRW |
62.8000 KRW |
| 2019-07-15 |
70.0856 KRW |
193,589,868.3194 ADA |
72.4000 KRW |
65.9000 KRW |
73.0000 KRW |
71.9000 KRW |
| 2019-07-14 |
76.0652 KRW |
84,846,910.9888 ADA |
81.4000 KRW |
72.3000 KRW |
81.4000 KRW |
72.8000 KRW |
| 2019-07-13 |
82.0063 KRW |
58,340,954.1332 ADA |
83.6000 KRW |
79.2000 KRW |
85.5000 KRW |
80.5000 KRW |
| 2019-07-12 |
80.8840 KRW |
134,539,142.1702 ADA |
78.8000 KRW |
75.5000 KRW |
84.8000 KRW |
83.7000 KRW |
| 2019-07-11 |
79.3319 KRW |
139,748,753.9879 ADA |
86.7000 KRW |
75.5000 KRW |
86.8000 KRW |
78.6000 KRW |
| 2019-07-10 |
88.0041 KRW |
143,343,861.0584 ADA |
92.6000 KRW |
82.5000 KRW |
93.3000 KRW |
86.3000 KRW |
| 2019-07-09 |
94.0625 KRW |
78,814,786.3682 ADA |
95.3000 KRW |
92.0000 KRW |
96.3000 KRW |
92.6000 KRW |
| 2019-07-08 |
96.0456 KRW |
81,262,538.4005 ADA |
95.4000 KRW |
93.9000 KRW |
97.8000 KRW |
95.4000 KRW |
| 2019-07-07 |
93.8538 KRW |
46,270,466.4639 ADA |
93.5000 KRW |
92.5000 KRW |
95.5000 KRW |
95.3000 KRW |
| 2019-07-06 |
93.9837 KRW |
109,793,104.6432 ADA |
92.7000 KRW |
91.8000 KRW |
96.6000 KRW |
93.3000 KRW |
| 2019-07-05 |
93.2822 KRW |
74,569,305.4451 ADA |
94.0000 KRW |
91.8000 KRW |
94.9000 KRW |
92.7000 KRW |
| 2019-07-04 |
96.1473 KRW |
118,611,893.3028 ADA |
99.4000 KRW |
93.8000 KRW |
99.4000 KRW |
93.9000 KRW |
| 2019-07-03 |
99.1769 KRW |
160,772,078.1474 ADA |
98.0000 KRW |
96.0000 KRW |
102.0000 KRW |
99.4000 KRW |
| 2019-07-02 |
97.4217 KRW |
245,403,212.5888 ADA |
102.0000 KRW |
93.6000 KRW |
104.0000 KRW |
97.8000 KRW |
| 2019-07-01 |
101.8233 KRW |
264,592,313.3119 ADA |
103.0000 KRW |
97.9000 KRW |
106.0000 KRW |
102.0000 KRW |
| 2019-06-30 |
106.4482 KRW |
159,549,572.7227 ADA |
111.0000 KRW |
102.0000 KRW |
112.0000 KRW |
102.0000 KRW |
| 2019-06-29 |
107.7213 KRW |
176,421,026.7678 ADA |
110.0000 KRW |
104.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2019-06-28 |
107.3728 KRW |
251,254,726.7275 ADA |
106.0000 KRW |
105.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2019-06-27 |
112.1965 KRW |
463,440,518.2435 ADA |
119.0000 KRW |
104.0000 KRW |
121.0000 KRW |
107.0000 KRW |
| 2019-06-26 |
119.5772 KRW |
733,269,275.4195 ADA |
114.0000 KRW |
113.0000 KRW |
126.0000 KRW |
119.0000 KRW |
| 2019-06-25 |
112.8983 KRW |
167,706,804.3054 ADA |
114.0000 KRW |
110.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2019-06-24 |
113.3653 KRW |
172,650,837.2381 ADA |
113.0000 KRW |
110.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2019-06-23 |
113.0473 KRW |
317,082,354.6344 ADA |
110.0000 KRW |
109.0000 KRW |
118.0000 KRW |
113.0000 KRW |
| 2019-06-22 |
108.3521 KRW |
282,195,371.6419 ADA |
106.0000 KRW |
104.0000 KRW |
113.0000 KRW |
109.0000 KRW |
| 2019-06-21 |
105.9266 KRW |
104,358,251.2093 ADA |
104.0000 KRW |
104.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2019-06-20 |
104.6616 KRW |
130,337,297.3945 ADA |
108.0000 KRW |
102.0000 KRW |
108.0000 KRW |
104.0000 KRW |
| 2019-06-19 |
107.0172 KRW |
83,795,824.2755 ADA |
106.0000 KRW |
105.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2019-06-18 |
108.1471 KRW |
78,743,305.1442 ADA |
111.0000 KRW |
106.0000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2019-06-17 |
110.1520 KRW |
79,366,268.1472 ADA |
111.0000 KRW |
109.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2019-06-16 |
110.1174 KRW |
180,755,907.2372 ADA |
109.0000 KRW |
108.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2019-06-15 |
109.5129 KRW |
67,076,542.8742 ADA |
109.0000 KRW |
107.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2019-06-14 |
107.3559 KRW |
111,315,050.9645 ADA |
108.0000 KRW |
105.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2019-06-13 |
111.1283 KRW |
161,230,225.5433 ADA |
116.0000 KRW |
106.0000 KRW |
116.0000 KRW |
108.0000 KRW |
| 2019-06-12 |
111.0067 KRW |
203,299,276.7974 ADA |
107.0000 KRW |
104.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2019-06-11 |
103.7399 KRW |
100,655,817.7621 ADA |
104.0000 KRW |
100.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2019-06-10 |
100.4006 KRW |
123,769,350.5158 ADA |
98.0000 KRW |
96.5000 KRW |
104.0000 KRW |
104.0000 KRW |
| 2019-06-09 |
100.0773 KRW |
82,975,571.3082 ADA |
103.0000 KRW |
96.5000 KRW |
104.0000 KRW |
97.9000 KRW |
| 2019-06-08 |
103.0772 KRW |
61,707,742.1426 ADA |
103.0000 KRW |
101.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2019-06-07 |
102.6475 KRW |
120,940,788.4841 ADA |
101.0000 KRW |
99.5000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2019-06-06 |
98.9186 KRW |
128,414,312.2943 ADA |
101.0000 KRW |
95.6000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2019-06-05 |
101.5794 KRW |
189,791,770.4184 ADA |
101.0000 KRW |
98.1000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2019-06-04 |
103.9940 KRW |
264,436,236.2819 ADA |
108.0000 KRW |
97.7000 KRW |
110.0000 KRW |
102.0000 KRW |
| 2019-06-03 |
113.1871 KRW |
253,524,364.9423 ADA |
116.0000 KRW |
108.0000 KRW |
118.0000 KRW |
108.0000 KRW |
| 2019-06-02 |
113.9385 KRW |
222,104,776.9974 ADA |
110.0000 KRW |
109.0000 KRW |
117.0000 KRW |
115.0000 KRW |