Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-14 |
62.0927 KRW |
38,663,078.4696 ADA |
62.5000 KRW |
61.2000 KRW |
63.1000 KRW |
61.5000 KRW |
| 2020-05-13 |
61.5613 KRW |
43,569,208.2925 ADA |
61.1000 KRW |
60.2000 KRW |
63.3000 KRW |
62.4000 KRW |
| 2020-05-12 |
61.0298 KRW |
54,901,536.3025 ADA |
58.3000 KRW |
58.3000 KRW |
62.3000 KRW |
61.2000 KRW |
| 2020-05-11 |
58.0049 KRW |
86,810,844.5568 ADA |
58.3000 KRW |
55.3000 KRW |
61.4000 KRW |
57.9000 KRW |
| 2020-05-10 |
57.6425 KRW |
112,899,938.4628 ADA |
62.2000 KRW |
52.4000 KRW |
62.5000 KRW |
58.1000 KRW |
| 2020-05-09 |
62.9831 KRW |
39,081,777.2009 ADA |
62.7000 KRW |
61.5000 KRW |
63.8000 KRW |
62.4000 KRW |
| 2020-05-08 |
63.1215 KRW |
72,903,789.2211 ADA |
61.7000 KRW |
61.6000 KRW |
64.9000 KRW |
62.7000 KRW |
| 2020-05-07 |
60.7722 KRW |
45,748,271.5108 ADA |
60.3000 KRW |
59.5000 KRW |
62.2000 KRW |
61.5000 KRW |
| 2020-05-06 |
60.9264 KRW |
51,405,101.9450 ADA |
60.4000 KRW |
59.2000 KRW |
62.1000 KRW |
61.6000 KRW |
| 2020-05-05 |
60.4811 KRW |
40,977,673.0277 ADA |
60.5000 KRW |
59.5000 KRW |
61.3000 KRW |
60.0000 KRW |
| 2020-05-04 |
58.8429 KRW |
74,205,055.9902 ADA |
60.1000 KRW |
56.7000 KRW |
61.4000 KRW |
60.2000 KRW |
| 2020-05-03 |
60.9038 KRW |
59,086,741.4204 ADA |
61.7000 KRW |
58.6000 KRW |
62.8000 KRW |
59.9000 KRW |
| 2020-05-02 |
61.3799 KRW |
45,489,351.1874 ADA |
62.2000 KRW |
59.8000 KRW |
62.4000 KRW |
61.7000 KRW |
| 2020-05-01 |
60.9284 KRW |
82,550,848.3859 ADA |
57.7000 KRW |
57.6000 KRW |
63.3000 KRW |
62.0000 KRW |
| 2020-04-30 |
61.2118 KRW |
142,687,129.7137 ADA |
61.8000 KRW |
57.1000 KRW |
65.6000 KRW |
58.3000 KRW |
| 2020-04-29 |
59.7326 KRW |
82,040,887.5108 ADA |
57.0000 KRW |
56.8000 KRW |
62.0000 KRW |
61.6000 KRW |
| 2020-04-28 |
57.3615 KRW |
77,413,914.0218 ADA |
56.8000 KRW |
56.1000 KRW |
58.5000 KRW |
57.3000 KRW |
| 2020-04-27 |
56.0084 KRW |
103,850,905.4378 ADA |
56.0000 KRW |
53.9000 KRW |
58.0000 KRW |
56.7000 KRW |
| 2020-04-26 |
53.4999 KRW |
79,913,819.7555 ADA |
51.3000 KRW |
50.8000 KRW |
56.2000 KRW |
55.9000 KRW |
| 2020-04-25 |
51.7167 KRW |
55,868,600.1169 ADA |
50.4000 KRW |
49.8000 KRW |
52.8000 KRW |
51.3000 KRW |
| 2020-04-24 |
52.0289 KRW |
152,692,314.4797 ADA |
49.4000 KRW |
49.3000 KRW |
53.5000 KRW |
50.6000 KRW |
| 2020-04-23 |
47.2720 KRW |
144,045,028.2500 ADA |
44.3000 KRW |
44.1000 KRW |
51.3000 KRW |
49.6000 KRW |
| 2020-04-22 |
43.4708 KRW |
27,778,829.7202 ADA |
42.3000 KRW |
42.2000 KRW |
44.5000 KRW |
44.3000 KRW |
| 2020-04-21 |
42.0724 KRW |
26,753,624.8427 ADA |
41.7000 KRW |
41.3000 KRW |
43.0000 KRW |
42.6000 KRW |
| 2020-04-20 |
43.1313 KRW |
56,649,879.6597 ADA |
43.2000 KRW |
41.5000 KRW |
44.3000 KRW |
41.8000 KRW |
| 2020-04-19 |
43.4759 KRW |
30,552,737.0680 ADA |
43.9000 KRW |
42.6000 KRW |
44.2000 KRW |
43.3000 KRW |
| 2020-04-18 |
42.9753 KRW |
31,944,636.0178 ADA |
41.7000 KRW |
41.7000 KRW |
44.4000 KRW |
43.9000 KRW |
| 2020-04-17 |
41.6312 KRW |
30,051,561.0796 ADA |
41.5000 KRW |
41.2000 KRW |
42.0000 KRW |
41.7000 KRW |
| 2020-04-16 |
39.9577 KRW |
60,767,217.4370 ADA |
39.0000 KRW |
37.6000 KRW |
41.9000 KRW |
41.7000 KRW |
| 2020-04-15 |
40.1223 KRW |
22,158,216.9697 ADA |
40.4000 KRW |
39.0000 KRW |
40.9000 KRW |
39.0000 KRW |
| 2020-04-14 |
40.5405 KRW |
24,186,818.5213 ADA |
40.6000 KRW |
40.0000 KRW |
41.1000 KRW |
40.4000 KRW |
| 2020-04-13 |
40.1009 KRW |
34,510,693.2752 ADA |
41.1000 KRW |
39.4000 KRW |
41.3000 KRW |
40.6000 KRW |
| 2020-04-12 |
41.4121 KRW |
21,579,258.7631 ADA |
41.2000 KRW |
40.5000 KRW |
42.7000 KRW |
41.7000 KRW |
| 2020-04-11 |
41.0765 KRW |
26,905,613.6382 ADA |
40.8000 KRW |
40.2000 KRW |
41.9000 KRW |
41.1000 KRW |
| 2020-04-10 |
40.9143 KRW |
75,242,417.3143 ADA |
43.7000 KRW |
39.2000 KRW |
43.8000 KRW |
40.6000 KRW |
| 2020-04-09 |
43.4904 KRW |
41,135,948.9387 ADA |
43.7000 KRW |
42.7000 KRW |
44.0000 KRW |
43.5000 KRW |
| 2020-04-08 |
43.6072 KRW |
72,227,213.4076 ADA |
42.5000 KRW |
42.4000 KRW |
44.3000 KRW |
43.8000 KRW |
| 2020-04-07 |
43.0610 KRW |
114,139,807.8486 ADA |
43.0000 KRW |
41.6000 KRW |
44.5000 KRW |
42.3000 KRW |
| 2020-04-06 |
40.6200 KRW |
67,804,897.3649 ADA |
38.6000 KRW |
38.6000 KRW |
42.8000 KRW |
42.8000 KRW |
| 2020-04-05 |
38.7107 KRW |
17,939,136.5368 ADA |
39.0000 KRW |
38.1000 KRW |
39.2000 KRW |
38.7000 KRW |
| 2020-04-04 |
38.8903 KRW |
31,275,238.9229 ADA |
39.0000 KRW |
38.5000 KRW |
39.5000 KRW |
39.0000 KRW |
| 2020-04-03 |
38.7450 KRW |
38,082,665.7339 ADA |
38.4000 KRW |
38.1000 KRW |
39.3000 KRW |
39.2000 KRW |
| 2020-04-02 |
38.1910 KRW |
55,843,277.5155 ADA |
37.7000 KRW |
37.3000 KRW |
39.5000 KRW |
38.4000 KRW |
| 2020-04-01 |
36.9522 KRW |
51,162,900.1928 ADA |
37.0000 KRW |
36.2000 KRW |
37.5000 KRW |
37.5000 KRW |
| 2020-03-31 |
36.8876 KRW |
86,092,111.0589 ADA |
36.3000 KRW |
35.8000 KRW |
38.7000 KRW |
37.1000 KRW |
| 2020-03-30 |
35.7937 KRW |
50,056,827.9114 ADA |
34.4000 KRW |
34.3000 KRW |
37.0000 KRW |
36.4000 KRW |
| 2020-03-29 |
35.6673 KRW |
47,473,863.7190 ADA |
36.6000 KRW |
34.2000 KRW |
36.7000 KRW |
34.5000 KRW |
| 2020-03-28 |
35.0445 KRW |
68,609,945.4060 ADA |
35.8000 KRW |
33.8000 KRW |
36.5000 KRW |
36.5000 KRW |
| 2020-03-27 |
37.3625 KRW |
53,244,974.3571 ADA |
37.9000 KRW |
36.0000 KRW |
38.3000 KRW |
36.0000 KRW |
| 2020-03-26 |
36.5797 KRW |
52,410,730.7993 ADA |
36.3000 KRW |
36.0000 KRW |
37.5000 KRW |
37.4000 KRW |