Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-31 |
103.6049 KRW |
158,056,193.7684 ADA |
103.0000 KRW |
99.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2019-05-30 |
109.8510 KRW |
279,129,822.6824 ADA |
109.0000 KRW |
100.0000 KRW |
116.0000 KRW |
104.0000 KRW |
| 2019-05-29 |
107.5848 KRW |
187,374,880.7074 ADA |
109.0000 KRW |
102.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2019-05-28 |
106.6621 KRW |
220,224,461.1577 ADA |
108.0000 KRW |
103.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2019-05-27 |
104.5503 KRW |
265,125,635.9399 ADA |
101.0000 KRW |
101.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2019-05-26 |
97.7887 KRW |
184,952,217.1673 ADA |
95.9000 KRW |
93.0000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2019-05-25 |
96.6721 KRW |
95,087,437.2037 ADA |
97.0000 KRW |
95.1000 KRW |
98.2000 KRW |
95.9000 KRW |
| 2019-05-24 |
97.3983 KRW |
201,684,837.8021 ADA |
97.0000 KRW |
93.6000 KRW |
99.9000 KRW |
96.3000 KRW |
| 2019-05-23 |
92.8259 KRW |
174,484,716.5408 ADA |
94.6000 KRW |
88.9000 KRW |
97.7000 KRW |
96.9000 KRW |
| 2019-05-22 |
98.5022 KRW |
161,506,267.7861 ADA |
101.0000 KRW |
94.2000 KRW |
103.0000 KRW |
94.7000 KRW |
| 2019-05-21 |
101.3734 KRW |
136,930,453.7717 ADA |
103.0000 KRW |
99.1000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2019-05-20 |
99.9921 KRW |
198,147,813.0189 ADA |
103.0000 KRW |
96.4000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2019-05-19 |
100.8619 KRW |
269,448,103.1425 ADA |
95.9000 KRW |
95.1000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2019-05-18 |
99.4190 KRW |
325,971,687.8114 ADA |
100.0000 KRW |
95.7000 KRW |
104.0000 KRW |
95.9000 KRW |
| 2019-05-17 |
97.4019 KRW |
630,184,716.7954 ADA |
106.0000 KRW |
91.1000 KRW |
111.0000 KRW |
101.0000 KRW |
| 2019-05-16 |
110.4181 KRW |
782,020,603.5472 ADA |
110.0000 KRW |
99.4000 KRW |
121.0000 KRW |
106.0000 KRW |
| 2019-05-15 |
103.7565 KRW |
553,248,210.9046 ADA |
101.0000 KRW |
97.5000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2019-05-14 |
93.6307 KRW |
532,699,951.8708 ADA |
86.1000 KRW |
85.6000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2019-05-13 |
85.9732 KRW |
179,194,604.0929 ADA |
82.4000 KRW |
81.4000 KRW |
88.8000 KRW |
86.1000 KRW |
| 2019-05-12 |
85.3293 KRW |
330,727,359.8703 ADA |
87.5000 KRW |
80.1000 KRW |
90.0000 KRW |
82.0000 KRW |
| 2019-05-11 |
83.1061 KRW |
303,648,185.2246 ADA |
74.3000 KRW |
73.9000 KRW |
90.8000 KRW |
88.0000 KRW |
| 2019-05-10 |
73.8281 KRW |
113,332,768.0390 ADA |
72.5000 KRW |
70.0000 KRW |
76.6000 KRW |
74.1000 KRW |
| 2019-05-09 |
73.3864 KRW |
63,276,044.4140 ADA |
75.2000 KRW |
71.1000 KRW |
75.9000 KRW |
72.9000 KRW |
| 2019-05-08 |
74.0947 KRW |
48,434,741.0768 ADA |
74.1000 KRW |
71.6000 KRW |
75.8000 KRW |
74.9000 KRW |
| 2019-05-07 |
76.9345 KRW |
69,827,266.6349 ADA |
77.1000 KRW |
75.0000 KRW |
79.0000 KRW |
75.1000 KRW |
| 2019-05-06 |
76.3271 KRW |
75,252,341.1406 ADA |
76.7000 KRW |
74.2000 KRW |
79.1000 KRW |
77.1000 KRW |
| 2019-05-05 |
77.1010 KRW |
33,339,682.6508 ADA |
77.2000 KRW |
76.3000 KRW |
78.3000 KRW |
76.8000 KRW |
| 2019-05-04 |
79.1742 KRW |
80,198,945.0880 ADA |
80.0000 KRW |
75.7000 KRW |
82.5000 KRW |
77.0000 KRW |
| 2019-05-03 |
80.6619 KRW |
110,418,409.9775 ADA |
79.0000 KRW |
77.6000 KRW |
82.6000 KRW |
79.8000 KRW |
| 2019-05-02 |
79.2205 KRW |
47,657,947.3225 ADA |
79.2000 KRW |
78.2000 KRW |
80.5000 KRW |
79.1000 KRW |
| 2019-05-01 |
79.1640 KRW |
54,497,416.6016 ADA |
80.6000 KRW |
77.4000 KRW |
81.3000 KRW |
79.3000 KRW |
| 2019-04-30 |
77.0531 KRW |
76,405,769.1992 ADA |
75.1000 KRW |
74.3000 KRW |
79.6000 KRW |
79.6000 KRW |
| 2019-04-29 |
76.5227 KRW |
81,923,088.3936 ADA |
79.8000 KRW |
73.8000 KRW |
80.1000 KRW |
74.6000 KRW |
| 2019-04-28 |
81.0060 KRW |
32,977,128.9496 ADA |
81.4000 KRW |
79.0000 KRW |
82.1000 KRW |
79.7000 KRW |
| 2019-04-27 |
80.9485 KRW |
43,024,522.7093 ADA |
80.7000 KRW |
79.2000 KRW |
83.2000 KRW |
81.4000 KRW |
| 2019-04-26 |
80.4380 KRW |
107,367,388.2625 ADA |
81.8000 KRW |
77.8000 KRW |
83.4000 KRW |
80.5000 KRW |
| 2019-04-25 |
84.7164 KRW |
115,424,790.0414 ADA |
85.3000 KRW |
81.2000 KRW |
88.9000 KRW |
82.0000 KRW |
| 2019-04-24 |
85.0014 KRW |
122,292,052.7138 ADA |
86.2000 KRW |
80.8000 KRW |
88.2000 KRW |
85.1000 KRW |
| 2019-04-23 |
90.3962 KRW |
137,724,506.3211 ADA |
90.9000 KRW |
85.7000 KRW |
93.0000 KRW |
86.7000 KRW |
| 2019-04-22 |
87.1029 KRW |
138,620,209.4322 ADA |
85.7000 KRW |
83.4000 KRW |
91.7000 KRW |
90.2000 KRW |
| 2019-04-21 |
85.7288 KRW |
166,895,439.5655 ADA |
88.1000 KRW |
83.1000 KRW |
89.8000 KRW |
85.7000 KRW |
| 2019-04-20 |
89.1853 KRW |
97,189,217.5549 ADA |
91.3000 KRW |
87.1000 KRW |
91.4000 KRW |
87.8000 KRW |
| 2019-04-19 |
91.0856 KRW |
97,439,658.7375 ADA |
93.9000 KRW |
89.7000 KRW |
94.0000 KRW |
91.3000 KRW |
| 2019-04-18 |
94.7836 KRW |
58,179,460.8685 ADA |
95.2000 KRW |
93.4000 KRW |
96.1000 KRW |
94.0000 KRW |
| 2019-04-17 |
95.3969 KRW |
48,891,110.9368 ADA |
96.4000 KRW |
94.1000 KRW |
97.2000 KRW |
95.2000 KRW |
| 2019-04-16 |
94.8287 KRW |
58,506,033.0897 ADA |
95.2000 KRW |
92.1000 KRW |
96.7000 KRW |
96.3000 KRW |
| 2019-04-15 |
96.5923 KRW |
70,585,673.2358 ADA |
97.6000 KRW |
94.1000 KRW |
98.8000 KRW |
95.2000 KRW |
| 2019-04-14 |
95.9410 KRW |
63,252,275.1912 ADA |
97.0000 KRW |
94.0000 KRW |
98.4000 KRW |
97.5000 KRW |
| 2019-04-13 |
96.9288 KRW |
52,380,788.2256 ADA |
96.5000 KRW |
95.2000 KRW |
98.6000 KRW |
97.0000 KRW |
| 2019-04-12 |
95.4571 KRW |
148,231,611.0995 ADA |
96.5000 KRW |
92.0000 KRW |
98.9000 KRW |
96.2000 KRW |