Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-19 |
45.5947 KRW |
37,570,397.4080 ADA |
45.1000 KRW |
44.7000 KRW |
47.0000 KRW |
46.2000 KRW |
| 2019-10-18 |
45.2687 KRW |
39,449,796.3244 ADA |
46.7000 KRW |
44.4000 KRW |
46.8000 KRW |
45.2000 KRW |
| 2019-10-17 |
46.0925 KRW |
26,667,939.8695 ADA |
45.8000 KRW |
45.0000 KRW |
46.9000 KRW |
46.5000 KRW |
| 2019-10-16 |
46.0206 KRW |
41,736,959.9356 ADA |
47.3000 KRW |
44.9000 KRW |
47.5000 KRW |
45.8000 KRW |
| 2019-10-15 |
48.2675 KRW |
38,268,010.2974 ADA |
49.4000 KRW |
46.6000 KRW |
49.6000 KRW |
47.1000 KRW |
| 2019-10-14 |
49.1255 KRW |
37,592,398.6161 ADA |
48.9000 KRW |
48.4000 KRW |
49.7000 KRW |
49.3000 KRW |
| 2019-10-13 |
48.5868 KRW |
15,432,869.8665 ADA |
48.0000 KRW |
47.9000 KRW |
49.3000 KRW |
48.7000 KRW |
| 2019-10-12 |
48.1235 KRW |
14,286,100.8064 ADA |
47.7000 KRW |
47.6000 KRW |
48.6000 KRW |
48.0000 KRW |
| 2019-10-11 |
48.5717 KRW |
37,057,424.8116 ADA |
49.5000 KRW |
47.7000 KRW |
50.3000 KRW |
48.0000 KRW |
| 2019-10-10 |
49.2975 KRW |
39,294,513.1260 ADA |
50.4000 KRW |
48.4000 KRW |
50.6000 KRW |
49.4000 KRW |
| 2019-10-09 |
50.2939 KRW |
67,033,308.7212 ADA |
49.1000 KRW |
48.4000 KRW |
51.6000 KRW |
50.6000 KRW |
| 2019-10-08 |
48.9170 KRW |
51,820,632.1443 ADA |
49.3000 KRW |
47.9000 KRW |
50.3000 KRW |
49.0000 KRW |
| 2019-10-07 |
47.9926 KRW |
103,925,336.4070 ADA |
46.6000 KRW |
45.4000 KRW |
49.9000 KRW |
49.5000 KRW |
| 2019-10-06 |
47.1274 KRW |
32,449,088.3934 ADA |
47.5000 KRW |
46.0000 KRW |
48.0000 KRW |
46.6000 KRW |
| 2019-10-05 |
46.9981 KRW |
22,344,406.2105 ADA |
47.2000 KRW |
46.3000 KRW |
47.7000 KRW |
47.4000 KRW |
| 2019-10-04 |
46.6801 KRW |
39,513,810.4070 ADA |
46.3000 KRW |
45.1000 KRW |
48.2000 KRW |
47.2000 KRW |
| 2019-10-03 |
46.5711 KRW |
30,231,034.8896 ADA |
47.5000 KRW |
45.5000 KRW |
47.8000 KRW |
46.2000 KRW |
| 2019-10-02 |
46.4615 KRW |
31,340,639.2028 ADA |
46.2000 KRW |
45.3000 KRW |
47.6000 KRW |
47.6000 KRW |
| 2019-10-01 |
46.8153 KRW |
42,361,373.2485 ADA |
46.6000 KRW |
45.8000 KRW |
48.0000 KRW |
46.1000 KRW |
| 2019-09-30 |
45.6265 KRW |
86,705,664.4017 ADA |
44.9000 KRW |
43.3000 KRW |
47.2000 KRW |
46.6000 KRW |
| 2019-09-29 |
44.9039 KRW |
45,923,107.2512 ADA |
46.6000 KRW |
43.6000 KRW |
46.7000 KRW |
44.8000 KRW |
| 2019-09-28 |
46.7635 KRW |
34,505,444.9601 ADA |
47.2000 KRW |
45.7000 KRW |
47.7000 KRW |
46.5000 KRW |
| 2019-09-27 |
45.7007 KRW |
44,581,343.8875 ADA |
45.8000 KRW |
44.3000 KRW |
47.7000 KRW |
47.0000 KRW |
| 2019-09-26 |
45.4871 KRW |
95,436,953.7871 ADA |
47.2000 KRW |
41.8000 KRW |
48.3000 KRW |
45.6000 KRW |
| 2019-09-25 |
45.4332 KRW |
95,565,925.0206 ADA |
44.7000 KRW |
42.9000 KRW |
48.2000 KRW |
46.8000 KRW |
| 2019-09-24 |
50.1246 KRW |
141,915,057.9397 ADA |
55.1000 KRW |
43.4000 KRW |
55.5000 KRW |
46.7000 KRW |
| 2019-09-23 |
57.2389 KRW |
50,715,205.6411 ADA |
58.0000 KRW |
54.8000 KRW |
58.6000 KRW |
54.9000 KRW |
| 2019-09-22 |
58.5655 KRW |
67,607,604.5359 ADA |
61.7000 KRW |
56.7000 KRW |
61.7000 KRW |
58.1000 KRW |
| 2019-09-21 |
62.2570 KRW |
45,381,940.5694 ADA |
62.3000 KRW |
60.9000 KRW |
63.2000 KRW |
61.6000 KRW |
| 2019-09-20 |
60.7050 KRW |
52,998,985.7622 ADA |
62.3000 KRW |
59.6000 KRW |
62.5000 KRW |
62.1000 KRW |
| 2019-09-19 |
61.0268 KRW |
124,790,355.0519 ADA |
63.0000 KRW |
58.6000 KRW |
64.8000 KRW |
62.2000 KRW |
| 2019-09-18 |
62.1658 KRW |
157,754,357.8167 ADA |
57.8000 KRW |
57.7000 KRW |
65.8000 KRW |
62.9000 KRW |
| 2019-09-17 |
57.2709 KRW |
141,686,568.9081 ADA |
55.8000 KRW |
55.3000 KRW |
59.8000 KRW |
58.1000 KRW |
| 2019-09-16 |
55.4009 KRW |
44,998,982.3446 ADA |
55.1000 KRW |
54.0000 KRW |
56.5000 KRW |
55.5000 KRW |
| 2019-09-15 |
55.0540 KRW |
19,359,705.3068 ADA |
55.1000 KRW |
54.5000 KRW |
55.8000 KRW |
55.2000 KRW |
| 2019-09-14 |
54.2026 KRW |
28,383,568.0731 ADA |
54.4000 KRW |
52.9000 KRW |
56.0000 KRW |
55.0000 KRW |
| 2019-09-13 |
53.8663 KRW |
10,216,274.6540 ADA |
54.1000 KRW |
53.5000 KRW |
54.5000 KRW |
54.4000 KRW |
| 2019-09-12 |
53.7670 KRW |
20,446,091.9398 ADA |
53.9000 KRW |
52.9000 KRW |
55.3000 KRW |
54.2000 KRW |
| 2019-09-11 |
54.3515 KRW |
24,249,247.6046 ADA |
55.6000 KRW |
53.3000 KRW |
56.1000 KRW |
53.7000 KRW |
| 2019-09-10 |
56.2854 KRW |
36,821,219.6029 ADA |
55.7000 KRW |
54.8000 KRW |
57.1000 KRW |
55.6000 KRW |
| 2019-09-09 |
54.9958 KRW |
37,991,910.5026 ADA |
55.5000 KRW |
53.8000 KRW |
56.2000 KRW |
55.8000 KRW |
| 2019-09-08 |
55.5572 KRW |
41,001,650.9676 ADA |
54.9000 KRW |
54.7000 KRW |
56.5000 KRW |
55.5000 KRW |
| 2019-09-07 |
54.1176 KRW |
32,591,109.3673 ADA |
53.1000 KRW |
52.3000 KRW |
55.5000 KRW |
54.7000 KRW |
| 2019-09-06 |
52.7141 KRW |
46,296,256.4073 ADA |
53.3000 KRW |
52.2000 KRW |
53.7000 KRW |
53.0000 KRW |
| 2019-09-05 |
53.3198 KRW |
27,517,889.6408 ADA |
54.3000 KRW |
52.4000 KRW |
54.4000 KRW |
53.1000 KRW |
| 2019-09-04 |
54.6753 KRW |
30,245,361.1626 ADA |
55.9000 KRW |
54.1000 KRW |
56.0000 KRW |
54.4000 KRW |
| 2019-09-03 |
54.9318 KRW |
59,165,602.6773 ADA |
54.5000 KRW |
53.4000 KRW |
57.0000 KRW |
55.8000 KRW |
| 2019-09-02 |
53.6141 KRW |
43,757,675.2073 ADA |
53.5000 KRW |
52.2000 KRW |
55.6000 KRW |
54.3000 KRW |
| 2019-09-01 |
53.8233 KRW |
17,972,997.0630 ADA |
54.2000 KRW |
52.9000 KRW |
54.8000 KRW |
53.7000 KRW |
| 2019-08-31 |
54.2381 KRW |
21,906,603.0430 ADA |
54.3000 KRW |
53.2000 KRW |
55.1000 KRW |
54.4000 KRW |