Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-12-12 |
33.8958 KRW |
58,276,200.1861 ADA |
33.2000 KRW |
32.7000 KRW |
34.8000 KRW |
34.2000 KRW |
| 2018-12-11 |
33.2415 KRW |
76,365,827.9516 ADA |
33.7000 KRW |
32.3000 KRW |
34.1000 KRW |
33.2000 KRW |
| 2018-12-10 |
34.3934 KRW |
82,300,852.1853 ADA |
35.2000 KRW |
33.2000 KRW |
36.0000 KRW |
33.7000 KRW |
| 2018-12-09 |
34.7382 KRW |
94,662,915.2108 ADA |
34.4000 KRW |
33.5000 KRW |
36.5000 KRW |
35.3000 KRW |
| 2018-12-08 |
33.9722 KRW |
128,471,344.2611 ADA |
33.7000 KRW |
32.1000 KRW |
36.1000 KRW |
34.3000 KRW |
| 2018-12-07 |
33.0408 KRW |
202,634,247.1912 ADA |
34.8000 KRW |
30.8000 KRW |
35.3000 KRW |
33.8000 KRW |
| 2018-12-06 |
37.8815 KRW |
185,749,564.4790 ADA |
39.0000 KRW |
34.4000 KRW |
40.2000 KRW |
35.0000 KRW |
| 2018-12-05 |
40.7025 KRW |
117,171,371.7000 ADA |
42.4000 KRW |
38.8000 KRW |
42.6000 KRW |
38.8000 KRW |
| 2018-12-04 |
43.5332 KRW |
121,910,983.4311 ADA |
43.5000 KRW |
41.7000 KRW |
45.3000 KRW |
42.4000 KRW |
| 2018-12-03 |
44.9085 KRW |
100,714,882.3103 ADA |
47.2000 KRW |
42.8000 KRW |
47.5000 KRW |
43.7000 KRW |
| 2018-12-02 |
47.0628 KRW |
136,683,618.8402 ADA |
46.6000 KRW |
45.8000 KRW |
48.9000 KRW |
47.1000 KRW |
| 2018-12-01 |
45.3378 KRW |
84,736,974.9867 ADA |
44.0000 KRW |
43.0000 KRW |
47.6000 KRW |
46.8000 KRW |
| 2018-11-30 |
44.8257 KRW |
170,234,953.9949 ADA |
47.3000 KRW |
42.5000 KRW |
47.9000 KRW |
44.0000 KRW |
| 2018-11-29 |
47.7294 KRW |
210,517,795.3756 ADA |
47.4000 KRW |
44.7000 KRW |
50.8000 KRW |
47.4000 KRW |
| 2018-11-28 |
44.8582 KRW |
213,371,039.2256 ADA |
41.6000 KRW |
41.6000 KRW |
49.5000 KRW |
47.5000 KRW |
| 2018-11-27 |
40.3276 KRW |
90,313,886.9726 ADA |
41.3000 KRW |
38.5000 KRW |
42.6000 KRW |
41.7000 KRW |
| 2018-11-26 |
42.5341 KRW |
184,757,591.4101 ADA |
43.3000 KRW |
38.9000 KRW |
45.5000 KRW |
41.1000 KRW |
| 2018-11-25 |
40.9196 KRW |
284,867,498.9941 ADA |
44.5000 KRW |
37.3000 KRW |
45.0000 KRW |
43.3000 KRW |
| 2018-11-24 |
47.9148 KRW |
114,628,288.3903 ADA |
50.2000 KRW |
43.3000 KRW |
51.3000 KRW |
44.5000 KRW |
| 2018-11-23 |
49.1720 KRW |
122,626,291.2421 ADA |
50.2000 KRW |
47.0000 KRW |
51.4000 KRW |
50.3000 KRW |
| 2018-11-22 |
53.4058 KRW |
98,798,178.4388 ADA |
54.4000 KRW |
50.5000 KRW |
56.1000 KRW |
50.5000 KRW |
| 2018-11-21 |
52.8038 KRW |
169,409,850.5029 ADA |
52.1000 KRW |
49.6000 KRW |
55.7000 KRW |
54.6000 KRW |
| 2018-11-20 |
54.5537 KRW |
351,468,069.4453 ADA |
60.4000 KRW |
48.2000 KRW |
60.8000 KRW |
51.9000 KRW |
| 2018-11-19 |
63.0404 KRW |
270,312,846.7502 ADA |
70.6000 KRW |
59.6000 KRW |
70.7000 KRW |
60.3000 KRW |
| 2018-11-18 |
70.5842 KRW |
55,443,388.5159 ADA |
69.5000 KRW |
69.3000 KRW |
71.7000 KRW |
70.6000 KRW |
| 2018-11-17 |
69.2108 KRW |
73,080,440.4021 ADA |
70.1000 KRW |
68.1000 KRW |
70.4000 KRW |
69.5000 KRW |
| 2018-11-16 |
71.1576 KRW |
108,032,056.8091 ADA |
72.8000 KRW |
69.0000 KRW |
74.3000 KRW |
70.2000 KRW |