Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-23 |
68.6942 KRW |
310,134,417.0934 ADA |
65.1000 KRW |
63.6000 KRW |
72.5000 KRW |
71.4000 KRW |
| 2019-03-22 |
63.8494 KRW |
435,663,512.3447 ADA |
58.9000 KRW |
58.5000 KRW |
66.5000 KRW |
65.0000 KRW |
| 2019-03-21 |
59.2221 KRW |
121,416,625.6698 ADA |
59.9000 KRW |
56.2000 KRW |
61.4000 KRW |
59.6000 KRW |
| 2019-03-20 |
58.7639 KRW |
91,847,113.7678 ADA |
58.1000 KRW |
57.0000 KRW |
60.2000 KRW |
59.7000 KRW |
| 2019-03-19 |
56.7617 KRW |
71,413,473.9930 ADA |
55.9000 KRW |
55.0000 KRW |
59.5000 KRW |
58.0000 KRW |
| 2019-03-18 |
55.5196 KRW |
54,847,435.1884 ADA |
55.4000 KRW |
54.7000 KRW |
56.7000 KRW |
55.9000 KRW |
| 2019-03-17 |
55.7135 KRW |
30,329,563.0460 ADA |
56.6000 KRW |
55.0000 KRW |
56.8000 KRW |
55.3000 KRW |
| 2019-03-16 |
56.0386 KRW |
69,034,392.1866 ADA |
55.2000 KRW |
54.3000 KRW |
57.5000 KRW |
56.7000 KRW |
| 2019-03-15 |
54.9354 KRW |
83,367,148.9275 ADA |
53.2000 KRW |
52.7000 KRW |
56.3000 KRW |
55.4000 KRW |
| 2019-03-14 |
52.5116 KRW |
62,980,359.5686 ADA |
51.8000 KRW |
51.3000 KRW |
53.9000 KRW |
53.3000 KRW |
| 2019-03-13 |
52.8554 KRW |
91,857,035.8128 ADA |
52.5000 KRW |
51.3000 KRW |
54.5000 KRW |
51.7000 KRW |
| 2019-03-12 |
52.2409 KRW |
93,987,460.6236 ADA |
53.1000 KRW |
50.4000 KRW |
53.8000 KRW |
52.7000 KRW |
| 2019-03-11 |
51.7928 KRW |
209,559,904.4692 ADA |
50.4000 KRW |
49.3000 KRW |
54.0000 KRW |
52.9000 KRW |
| 2019-03-10 |
50.0451 KRW |
83,263,186.1210 ADA |
51.5000 KRW |
48.7000 KRW |
51.5000 KRW |
50.5000 KRW |
| 2019-03-09 |
50.4495 KRW |
185,664,639.8876 ADA |
47.3000 KRW |
47.1000 KRW |
53.0000 KRW |
51.3000 KRW |
| 2019-03-08 |
47.4612 KRW |
43,745,265.9733 ADA |
47.3000 KRW |
46.9000 KRW |
48.4000 KRW |
47.3000 KRW |
| 2019-03-07 |
47.2944 KRW |
35,564,214.0385 ADA |
46.9000 KRW |
46.8000 KRW |
47.9000 KRW |
47.1000 KRW |
| 2019-03-06 |
46.9328 KRW |
23,258,453.8448 ADA |
47.3000 KRW |
46.3000 KRW |
47.6000 KRW |
46.9000 KRW |
| 2019-03-05 |
46.0330 KRW |
40,625,407.0369 ADA |
45.0000 KRW |
44.4000 KRW |
47.5000 KRW |
47.1000 KRW |
| 2019-03-04 |
45.1500 KRW |
51,561,806.5971 ADA |
46.8000 KRW |
44.0000 KRW |
47.0000 KRW |
44.8000 KRW |
| 2019-03-03 |
47.0368 KRW |
20,414,580.8271 ADA |
47.3000 KRW |
46.6000 KRW |
47.5000 KRW |
46.7000 KRW |
| 2019-03-02 |
47.3911 KRW |
16,581,118.6075 ADA |
47.7000 KRW |
46.9000 KRW |
48.2000 KRW |
47.4000 KRW |
| 2019-03-01 |
47.7790 KRW |
19,849,632.0199 ADA |
47.7000 KRW |
47.4000 KRW |
48.4000 KRW |
48.0000 KRW |
| 2019-02-28 |
48.0019 KRW |
32,451,623.9259 ADA |
48.0000 KRW |
47.3000 KRW |
48.5000 KRW |
47.7000 KRW |
| 2019-02-27 |
47.5930 KRW |
31,316,880.1580 ADA |
47.7000 KRW |
46.7000 KRW |
48.6000 KRW |
48.1000 KRW |
| 2019-02-26 |
47.6681 KRW |
33,161,527.3073 ADA |
48.4000 KRW |
47.1000 KRW |
48.6000 KRW |
47.8000 KRW |
| 2019-02-25 |
47.8096 KRW |
56,274,384.4970 ADA |
46.6000 KRW |
46.6000 KRW |
49.0000 KRW |
48.5000 KRW |
| 2019-02-24 |
50.3877 KRW |
127,731,718.4145 ADA |
52.6000 KRW |
46.0000 KRW |
54.6000 KRW |
47.0000 KRW |
| 2019-02-23 |
51.3335 KRW |
44,733,496.2998 ADA |
50.2000 KRW |
50.0000 KRW |
53.0000 KRW |
52.6000 KRW |
| 2019-02-22 |
49.8062 KRW |
35,236,737.9289 ADA |
49.8000 KRW |
49.2000 KRW |
50.5000 KRW |
50.3000 KRW |
| 2019-02-21 |
50.4202 KRW |
63,507,426.1424 ADA |
51.6000 KRW |
48.7000 KRW |
52.6000 KRW |
49.3000 KRW |
| 2019-02-20 |
50.4951 KRW |
52,351,927.1703 ADA |
50.1000 KRW |
48.7000 KRW |
51.7000 KRW |
51.4000 KRW |
| 2019-02-19 |
50.7895 KRW |
127,769,315.3254 ADA |
49.5000 KRW |
48.6000 KRW |
52.4000 KRW |
50.2000 KRW |
| 2019-02-18 |
48.1309 KRW |
78,490,097.0886 ADA |
46.0000 KRW |
45.6000 KRW |
50.7000 KRW |
49.6000 KRW |
| 2019-02-17 |
45.4617 KRW |
37,516,003.9543 ADA |
45.3000 KRW |
44.8000 KRW |
46.7000 KRW |
45.8000 KRW |
| 2019-02-16 |
45.2529 KRW |
18,283,496.0782 ADA |
44.9000 KRW |
44.8000 KRW |
45.8000 KRW |
45.6000 KRW |
| 2019-02-15 |
45.1758 KRW |
24,652,739.2170 ADA |
44.8000 KRW |
44.5000 KRW |
46.0000 KRW |
44.8000 KRW |
| 2019-02-14 |
44.8505 KRW |
18,585,223.7848 ADA |
45.4000 KRW |
44.3000 KRW |
45.6000 KRW |
44.9000 KRW |
| 2019-02-13 |
45.6735 KRW |
23,861,502.8310 ADA |
45.7000 KRW |
45.0000 KRW |
46.4000 KRW |
45.5000 KRW |
| 2019-02-12 |
45.2606 KRW |
25,817,404.4923 ADA |
45.6000 KRW |
44.7000 KRW |
46.2000 KRW |
45.7000 KRW |
| 2019-02-11 |
45.9519 KRW |
24,685,281.2723 ADA |
46.8000 KRW |
45.5000 KRW |
46.9000 KRW |
46.0000 KRW |
| 2019-02-10 |
44.8306 KRW |
53,697,040.5412 ADA |
44.8000 KRW |
43.5000 KRW |
47.0000 KRW |
46.9000 KRW |
| 2019-02-09 |
45.2446 KRW |
44,775,046.9291 ADA |
44.8000 KRW |
44.2000 KRW |
46.3000 KRW |
45.0000 KRW |
| 2019-02-08 |
42.9337 KRW |
93,089,929.8163 ADA |
40.6000 KRW |
40.0000 KRW |
45.9000 KRW |
44.7000 KRW |
| 2019-02-07 |
40.9187 KRW |
34,663,232.1320 ADA |
40.7000 KRW |
40.3000 KRW |
41.5000 KRW |
40.6000 KRW |
| 2019-02-06 |
40.7008 KRW |
46,427,298.5788 ADA |
42.1000 KRW |
39.8000 KRW |
42.3000 KRW |
40.8000 KRW |
| 2019-02-05 |
41.9150 KRW |
49,478,976.8450 ADA |
42.0000 KRW |
41.0000 KRW |
43.0000 KRW |
42.0000 KRW |
| 2019-02-04 |
42.2194 KRW |
27,477,353.9899 ADA |
42.1000 KRW |
41.8000 KRW |
43.0000 KRW |
42.1000 KRW |
| 2019-02-03 |
42.4500 KRW |
20,495,260.4409 ADA |
43.3000 KRW |
41.8000 KRW |
43.5000 KRW |
42.1000 KRW |
| 2019-02-02 |
42.4473 KRW |
21,015,937.5557 ADA |
42.4000 KRW |
41.9000 KRW |
43.4000 KRW |
43.2000 KRW |