Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |