Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-01 |
41.5658 KRW |
39,411,126.0399 ADA |
42.1000 KRW |
40.7000 KRW |
42.9000 KRW |
42.6000 KRW |
| 2019-01-31 |
42.6932 KRW |
58,133,454.9020 ADA |
43.5000 KRW |
41.4000 KRW |
44.4000 KRW |
42.1000 KRW |
| 2019-01-30 |
42.9559 KRW |
83,462,231.2097 ADA |
42.2000 KRW |
41.4000 KRW |
44.0000 KRW |
43.6000 KRW |
| 2019-01-29 |
42.0323 KRW |
51,990,440.8267 ADA |
42.9000 KRW |
40.7000 KRW |
43.5000 KRW |
42.3000 KRW |
| 2019-01-28 |
42.7469 KRW |
84,393,339.0701 ADA |
45.5000 KRW |
40.9000 KRW |
45.8000 KRW |
43.0000 KRW |
| 2019-01-27 |
45.9578 KRW |
46,396,528.7035 ADA |
47.1000 KRW |
44.8000 KRW |
47.2000 KRW |
45.5000 KRW |
| 2019-01-26 |
47.3727 KRW |
27,234,918.9252 ADA |
47.0000 KRW |
46.9000 KRW |
48.0000 KRW |
47.2000 KRW |
| 2019-01-25 |
47.0669 KRW |
29,869,249.0495 ADA |
47.8000 KRW |
46.6000 KRW |
48.0000 KRW |
47.0000 KRW |
| 2019-01-24 |
47.6501 KRW |
31,335,876.2796 ADA |
48.1000 KRW |
47.2000 KRW |
48.3000 KRW |
47.7000 KRW |
| 2019-01-23 |
48.5395 KRW |
35,290,703.3101 ADA |
48.7000 KRW |
48.0000 KRW |
49.2000 KRW |
48.2000 KRW |
| 2019-01-21 |
47.8063 KRW |
19,195,583.1546 ADA |
48.3000 KRW |
47.2000 KRW |
48.7000 KRW |
47.5000 KRW |
| 2019-01-20 |
48.6452 KRW |
83,137,628.2431 ADA |
50.7000 KRW |
46.4000 KRW |
51.1000 KRW |
48.4000 KRW |
| 2019-01-19 |
50.3321 KRW |
82,902,497.6424 ADA |
49.3000 KRW |
48.8000 KRW |
51.5000 KRW |
50.7000 KRW |
| 2019-01-18 |
49.5030 KRW |
74,524,224.0832 ADA |
50.4000 KRW |
48.8000 KRW |
50.5000 KRW |
49.3000 KRW |
| 2019-01-17 |
50.3372 KRW |
164,851,726.3102 ADA |
49.9000 KRW |
48.9000 KRW |
51.7000 KRW |
50.4000 KRW |
| 2019-01-16 |
49.0678 KRW |
175,609,683.1886 ADA |
47.8000 KRW |
47.3000 KRW |
50.5000 KRW |
49.8000 KRW |
| 2019-01-15 |
48.3824 KRW |
102,440,326.9949 ADA |
49.2000 KRW |
46.9000 KRW |
49.6000 KRW |
47.7000 KRW |
| 2019-01-14 |
46.7167 KRW |
161,021,310.4022 ADA |
45.0000 KRW |
44.8000 KRW |
49.8000 KRW |
49.1000 KRW |
| 2019-01-13 |
46.9031 KRW |
75,329,592.1405 ADA |
49.2000 KRW |
44.2000 KRW |
49.3000 KRW |
45.1000 KRW |
| 2019-01-12 |
48.8284 KRW |
53,196,471.9849 ADA |
49.3000 KRW |
47.8000 KRW |
50.0000 KRW |
49.1000 KRW |
| 2019-01-11 |
49.1187 KRW |
173,471,920.1923 ADA |
49.5000 KRW |
47.1000 KRW |
50.9000 KRW |
49.2000 KRW |
| 2019-01-10 |
54.3456 KRW |
606,083,118.1342 ADA |
57.8000 KRW |
47.5000 KRW |
60.9000 KRW |
49.5000 KRW |
| 2019-01-09 |
56.6534 KRW |
268,508,918.8365 ADA |
54.2000 KRW |
53.8000 KRW |
58.7000 KRW |
58.0000 KRW |
| 2019-01-08 |
54.0121 KRW |
141,739,578.9469 ADA |
53.7000 KRW |
52.0000 KRW |
55.5000 KRW |
54.1000 KRW |
| 2019-01-07 |
55.1156 KRW |
233,315,855.9772 ADA |
54.6000 KRW |
52.5000 KRW |
57.0000 KRW |
53.8000 KRW |
| 2019-01-06 |
52.5603 KRW |
223,751,372.7735 ADA |
50.1000 KRW |
49.7000 KRW |
55.3000 KRW |
54.6000 KRW |
| 2019-01-05 |
49.3824 KRW |
68,980,791.6209 ADA |
48.9000 KRW |
48.2000 KRW |
50.9000 KRW |
50.1000 KRW |
| 2019-01-04 |
48.4663 KRW |
52,526,178.5439 ADA |
47.7000 KRW |
47.3000 KRW |
49.3000 KRW |
49.0000 KRW |
| 2019-01-03 |
48.6172 KRW |
73,357,592.0923 ADA |
49.9000 KRW |
47.5000 KRW |
50.3000 KRW |
47.7000 KRW |
| 2019-01-02 |
48.2197 KRW |
79,879,907.4950 ADA |
47.4000 KRW |
46.8000 KRW |
50.6000 KRW |
50.2000 KRW |
| 2019-01-01 |
46.0739 KRW |
68,326,053.2160 ADA |
46.0000 KRW |
45.0000 KRW |
47.4000 KRW |
47.3000 KRW |
| 2018-12-31 |
46.6507 KRW |
63,348,518.5421 ADA |
48.1000 KRW |
44.8000 KRW |
48.2000 KRW |
46.1000 KRW |
| 2018-12-30 |
47.1360 KRW |
107,586,450.5627 ADA |
46.1000 KRW |
44.7000 KRW |
48.8000 KRW |
48.1000 KRW |
| 2018-12-29 |
46.9078 KRW |
109,308,907.4405 ADA |
46.4000 KRW |
45.0000 KRW |
49.1000 KRW |
46.0000 KRW |
| 2018-12-28 |
43.2045 KRW |
127,403,539.4191 ADA |
41.8000 KRW |
40.5000 KRW |
47.2000 KRW |
46.0000 KRW |
| 2018-12-27 |
43.6584 KRW |
98,099,911.9025 ADA |
46.0000 KRW |
41.0000 KRW |
46.8000 KRW |
41.7000 KRW |
| 2018-12-26 |
46.0659 KRW |
129,352,740.3764 ADA |
46.3000 KRW |
43.5000 KRW |
48.4000 KRW |
45.9000 KRW |
| 2018-12-25 |
45.8765 KRW |
210,046,911.6924 ADA |
50.9000 KRW |
43.4000 KRW |
51.2000 KRW |
46.3000 KRW |
| 2018-12-24 |
52.4183 KRW |
264,346,087.5366 ADA |
49.2000 KRW |
48.9000 KRW |
54.9000 KRW |
51.0000 KRW |
| 2018-12-23 |
48.2877 KRW |
181,187,713.9020 ADA |
46.8000 KRW |
46.3000 KRW |
50.0000 KRW |
49.2000 KRW |
| 2018-12-22 |
44.8483 KRW |
187,428,023.2934 ADA |
45.5000 KRW |
42.9000 KRW |
47.0000 KRW |
46.7000 KRW |
| 2018-12-21 |
47.1552 KRW |
766,339,704.7977 ADA |
43.4000 KRW |
42.3000 KRW |
54.4000 KRW |
45.8000 KRW |
| 2018-12-20 |
41.1403 KRW |
279,505,444.5653 ADA |
38.0000 KRW |
37.3000 KRW |
44.1000 KRW |
43.4000 KRW |
| 2018-12-19 |
40.1711 KRW |
267,172,657.5406 ADA |
38.4000 KRW |
37.7000 KRW |
42.8000 KRW |
38.6000 KRW |
| 2018-12-18 |
36.6007 KRW |
157,217,463.0741 ADA |
36.1000 KRW |
34.9000 KRW |
38.7000 KRW |
38.4000 KRW |
| 2018-12-17 |
34.6244 KRW |
107,938,634.8870 ADA |
32.9000 KRW |
32.5000 KRW |
37.2000 KRW |
36.3000 KRW |
| 2018-12-16 |
32.5500 KRW |
53,016,924.7588 ADA |
31.8000 KRW |
31.6000 KRW |
33.5000 KRW |
32.7000 KRW |
| 2018-12-15 |
31.7514 KRW |
57,274,352.8834 ADA |
32.0000 KRW |
31.1000 KRW |
32.2000 KRW |
31.7000 KRW |
| 2018-12-14 |
32.4725 KRW |
57,264,412.8167 ADA |
32.8000 KRW |
31.1000 KRW |
33.4000 KRW |
32.0000 KRW |
| 2018-12-13 |
33.6694 KRW |
63,694,768.4228 ADA |
34.2000 KRW |
32.5000 KRW |
34.5000 KRW |
32.8000 KRW |