Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-18 |
144.6774 KRW |
35,386,136.5826 ADA |
146.0000 KRW |
141.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2020-07-17 |
148.5150 KRW |
52,550,836.1300 ADA |
151.0000 KRW |
146.0000 KRW |
152.0000 KRW |
147.0000 KRW |
| 2020-07-16 |
150.3901 KRW |
91,352,052.1902 ADA |
156.0000 KRW |
142.0000 KRW |
160.0000 KRW |
151.0000 KRW |
| 2020-07-15 |
155.2286 KRW |
55,236,258.6160 ADA |
158.0000 KRW |
152.0000 KRW |
159.0000 KRW |
155.0000 KRW |
| 2020-07-14 |
152.5240 KRW |
105,922,430.5445 ADA |
148.0000 KRW |
145.0000 KRW |
161.0000 KRW |
157.0000 KRW |
| 2020-07-13 |
154.3941 KRW |
137,252,984.5138 ADA |
150.0000 KRW |
145.0000 KRW |
160.0000 KRW |
149.0000 KRW |
| 2020-07-12 |
146.0476 KRW |
47,386,079.3060 ADA |
146.0000 KRW |
141.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2020-07-11 |
143.7598 KRW |
95,956,390.9450 ADA |
141.0000 KRW |
140.0000 KRW |
148.0000 KRW |
147.0000 KRW |
| 2020-07-10 |
138.5623 KRW |
112,510,261.5758 ADA |
147.0000 KRW |
131.0000 KRW |
148.0000 KRW |
141.0000 KRW |
| 2020-07-09 |
145.4068 KRW |
140,013,515.0315 ADA |
154.0000 KRW |
139.0000 KRW |
154.0000 KRW |
147.0000 KRW |
| 2020-07-08 |
152.8373 KRW |
375,101,394.7667 ADA |
139.0000 KRW |
136.0000 KRW |
163.0000 KRW |
153.0000 KRW |
| 2020-07-07 |
129.9526 KRW |
185,864,927.7543 ADA |
125.0000 KRW |
122.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2020-07-06 |
119.2554 KRW |
87,133,947.2757 ADA |
118.0000 KRW |
115.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2020-07-05 |
115.0720 KRW |
55,072,705.7082 ADA |
119.0000 KRW |
112.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2020-07-04 |
118.4196 KRW |
61,636,396.9127 ADA |
116.0000 KRW |
114.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2020-07-03 |
115.9863 KRW |
111,949,510.8624 ADA |
112.0000 KRW |
110.0000 KRW |
122.0000 KRW |
116.0000 KRW |
| 2020-07-02 |
112.0925 KRW |
85,757,150.1865 ADA |
116.0000 KRW |
106.0000 KRW |
116.0000 KRW |
112.0000 KRW |
| 2020-07-01 |
106.4450 KRW |
127,203,834.2842 ADA |
99.1000 KRW |
98.6000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2020-06-30 |
99.5055 KRW |
29,141,682.0062 ADA |
101.0000 KRW |
98.2000 KRW |
101.0000 KRW |
99.1000 KRW |
| 2020-06-29 |
98.8833 KRW |
79,315,385.2708 ADA |
96.5000 KRW |
96.5000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2020-06-28 |
93.7908 KRW |
38,847,863.7342 ADA |
93.9000 KRW |
91.0000 KRW |
97.7000 KRW |
96.3000 KRW |
| 2020-06-27 |
94.3448 KRW |
26,747,988.3372 ADA |
97.1000 KRW |
91.2000 KRW |
97.4000 KRW |
93.3000 KRW |
| 2020-06-26 |
97.0237 KRW |
34,633,138.9696 ADA |
98.4000 KRW |
95.8000 KRW |
98.8000 KRW |
97.1000 KRW |
| 2020-06-25 |
97.7294 KRW |
52,352,016.8805 ADA |
99.7000 KRW |
94.8000 KRW |
101.0000 KRW |
98.1000 KRW |
| 2020-06-24 |
100.5903 KRW |
87,717,150.3518 ADA |
98.9000 KRW |
96.7000 KRW |
104.0000 KRW |
99.7000 KRW |
| 2020-06-23 |
99.1097 KRW |
26,555,352.8002 ADA |
100.0000 KRW |
97.6000 KRW |
101.0000 KRW |
98.8000 KRW |
| 2020-06-22 |
97.9929 KRW |
37,413,637.9833 ADA |
94.6000 KRW |
94.6000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2020-06-21 |
96.0682 KRW |
16,780,691.8000 ADA |
96.3000 KRW |
94.5000 KRW |
97.6000 KRW |
94.8000 KRW |
| 2020-06-20 |
95.5060 KRW |
25,076,794.0289 ADA |
97.0000 KRW |
93.7000 KRW |
97.2000 KRW |
96.3000 KRW |
| 2020-06-19 |
97.0524 KRW |
60,582,825.3726 ADA |
98.8000 KRW |
94.7000 KRW |
98.9000 KRW |
96.9000 KRW |
| 2020-06-18 |
99.4246 KRW |
48,588,086.5680 ADA |
101.0000 KRW |
97.0000 KRW |
102.0000 KRW |
99.1000 KRW |
| 2020-06-17 |
97.7492 KRW |
72,796,238.4750 ADA |
95.2000 KRW |
93.3000 KRW |
102.0000 KRW |
100.0000 KRW |
| 2020-06-16 |
94.1623 KRW |
69,870,495.6994 ADA |
94.2000 KRW |
92.5000 KRW |
95.5000 KRW |
95.0000 KRW |
| 2020-06-15 |
89.0314 KRW |
139,905,293.1306 ADA |
91.9000 KRW |
83.5000 KRW |
96.3000 KRW |
94.5000 KRW |
| 2020-06-14 |
92.8481 KRW |
29,347,684.3459 ADA |
95.1000 KRW |
91.3000 KRW |
95.2000 KRW |
91.9000 KRW |
| 2020-06-13 |
94.2875 KRW |
22,578,120.6332 ADA |
95.4000 KRW |
93.2000 KRW |
95.7000 KRW |
94.9000 KRW |
| 2020-06-12 |
94.0240 KRW |
64,000,678.5697 ADA |
90.2000 KRW |
90.0000 KRW |
97.3000 KRW |
95.3000 KRW |
| 2020-06-11 |
94.3557 KRW |
77,235,041.1546 ADA |
99.4000 KRW |
88.4000 KRW |
102.0000 KRW |
88.8000 KRW |
| 2020-06-10 |
97.3923 KRW |
59,201,316.7589 ADA |
99.2000 KRW |
95.0000 KRW |
99.9000 KRW |
99.3000 KRW |
| 2020-06-09 |
101.0948 KRW |
37,839,093.0145 ADA |
104.0000 KRW |
99.3000 KRW |
104.0000 KRW |
99.3000 KRW |
| 2020-06-08 |
102.6952 KRW |
24,622,958.9156 ADA |
103.0000 KRW |
101.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2020-06-07 |
103.2518 KRW |
57,335,325.8443 ADA |
103.0000 KRW |
99.8000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2020-06-06 |
103.2507 KRW |
21,882,284.2083 ADA |
102.0000 KRW |
101.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2020-06-05 |
104.2191 KRW |
57,837,991.6629 ADA |
107.0000 KRW |
101.0000 KRW |
108.0000 KRW |
102.0000 KRW |
| 2020-06-04 |
105.6130 KRW |
125,961,628.8670 ADA |
104.0000 KRW |
101.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2020-06-03 |
99.1086 KRW |
159,785,681.5941 ADA |
95.2000 KRW |
93.2000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2020-06-02 |
94.1831 KRW |
157,155,238.5608 ADA |
96.2000 KRW |
87.5000 KRW |
98.3000 KRW |
95.3000 KRW |
| 2020-06-01 |
95.3384 KRW |
247,537,285.4024 ADA |
89.6000 KRW |
88.9000 KRW |
99.3000 KRW |
97.4000 KRW |
| 2020-05-31 |
96.5541 KRW |
503,066,307.2576 ADA |
92.0000 KRW |
87.2000 KRW |
103.0000 KRW |
89.2000 KRW |
| 2020-05-30 |
85.6868 KRW |
186,513,861.0080 ADA |
78.3000 KRW |
77.3000 KRW |
92.9000 KRW |
91.9000 KRW |