Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |