Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-25 |
36.7684 KRW |
58,035,859.1313 ADA |
37.5000 KRW |
36.0000 KRW |
37.8000 KRW |
36.2000 KRW |
| 2020-03-24 |
36.5682 KRW |
83,650,850.4049 ADA |
36.3000 KRW |
35.5000 KRW |
37.6000 KRW |
37.4000 KRW |
| 2020-03-23 |
35.2712 KRW |
108,136,066.7009 ADA |
34.3000 KRW |
33.5000 KRW |
37.2000 KRW |
36.1000 KRW |
| 2020-03-22 |
36.0070 KRW |
73,083,419.2998 ADA |
37.0000 KRW |
34.1000 KRW |
38.0000 KRW |
34.5000 KRW |
| 2020-03-21 |
36.7976 KRW |
101,357,214.8215 ADA |
37.0000 KRW |
35.2000 KRW |
38.4000 KRW |
36.7000 KRW |
| 2020-03-20 |
38.8284 KRW |
208,609,259.1044 ADA |
37.8000 KRW |
34.8000 KRW |
42.4000 KRW |
36.6000 KRW |
| 2020-03-19 |
35.3370 KRW |
206,080,256.7666 ADA |
32.6000 KRW |
32.3000 KRW |
40.6000 KRW |
38.0000 KRW |
| 2020-03-18 |
32.3618 KRW |
116,095,340.9200 ADA |
32.8000 KRW |
30.7000 KRW |
33.8000 KRW |
32.3000 KRW |
| 2020-03-17 |
32.2448 KRW |
104,670,378.9445 ADA |
30.7000 KRW |
30.4000 KRW |
33.5000 KRW |
33.0000 KRW |
| 2020-03-16 |
31.1158 KRW |
194,078,794.8539 ADA |
34.7000 KRW |
29.2000 KRW |
34.9000 KRW |
30.7000 KRW |
| 2020-03-15 |
34.4047 KRW |
90,743,597.0910 ADA |
34.1000 KRW |
33.2000 KRW |
36.3000 KRW |
34.8000 KRW |
| 2020-03-14 |
35.2851 KRW |
165,243,834.3142 ADA |
37.1000 KRW |
33.3000 KRW |
37.6000 KRW |
34.0000 KRW |
| 2020-03-13 |
32.7423 KRW |
427,280,112.2137 ADA |
30.9000 KRW |
26.2000 KRW |
37.2000 KRW |
36.6000 KRW |
| 2020-03-12 |
39.6847 KRW |
433,701,653.3317 ADA |
47.7000 KRW |
32.2000 KRW |
47.8000 KRW |
32.5000 KRW |
| 2020-03-11 |
48.3506 KRW |
63,120,694.6051 ADA |
50.1000 KRW |
45.3000 KRW |
50.5000 KRW |
46.5000 KRW |
| 2020-03-10 |
50.5119 KRW |
62,757,289.5434 ADA |
51.1000 KRW |
49.0000 KRW |
52.0000 KRW |
50.1000 KRW |
| 2020-03-09 |
50.7180 KRW |
141,442,637.5925 ADA |
52.6000 KRW |
47.7000 KRW |
54.1000 KRW |
50.5000 KRW |
| 2020-03-08 |
55.2717 KRW |
77,858,276.2543 ADA |
58.8000 KRW |
51.9000 KRW |
58.8000 KRW |
52.2000 KRW |
| 2020-03-06 |
60.9504 KRW |
29,493,446.8065 ADA |
60.9000 KRW |
60.4000 KRW |
61.5000 KRW |
60.5000 KRW |
| 2020-03-05 |
60.2280 KRW |
51,775,999.9956 ADA |
58.7000 KRW |
58.7000 KRW |
61.9000 KRW |
60.8000 KRW |
| 2020-03-04 |
58.9470 KRW |
61,279,060.8485 ADA |
58.2000 KRW |
57.8000 KRW |
59.9000 KRW |
58.6000 KRW |
| 2020-03-03 |
58.1460 KRW |
51,495,130.6133 ADA |
59.0000 KRW |
57.1000 KRW |
59.2000 KRW |
58.3000 KRW |
| 2020-03-02 |
57.4034 KRW |
55,720,857.3831 ADA |
55.5000 KRW |
55.2000 KRW |
59.4000 KRW |
58.9000 KRW |
| 2020-03-01 |
57.1469 KRW |
84,617,622.9336 ADA |
57.5000 KRW |
55.0000 KRW |
58.8000 KRW |
56.1000 KRW |
| 2020-02-29 |
58.7702 KRW |
43,320,708.2236 ADA |
59.4000 KRW |
57.5000 KRW |
60.5000 KRW |
57.5000 KRW |
| 2020-02-28 |
59.0626 KRW |
95,495,103.5694 ADA |
60.5000 KRW |
56.9000 KRW |
62.3000 KRW |
59.4000 KRW |
| 2020-02-27 |
59.8652 KRW |
139,880,268.7585 ADA |
60.0000 KRW |
55.8000 KRW |
63.1000 KRW |
60.1000 KRW |
| 2020-02-26 |
62.7191 KRW |
149,815,981.6945 ADA |
68.2000 KRW |
58.2000 KRW |
69.7000 KRW |
60.7000 KRW |
| 2020-02-25 |
69.2517 KRW |
62,874,621.7489 ADA |
71.2000 KRW |
67.5000 KRW |
71.3000 KRW |
68.6000 KRW |
| 2020-02-24 |
71.3390 KRW |
49,405,914.0321 ADA |
72.6000 KRW |
69.9000 KRW |
73.4000 KRW |
70.9000 KRW |
| 2020-02-23 |
71.6084 KRW |
58,166,749.5813 ADA |
69.2000 KRW |
69.1000 KRW |
73.6000 KRW |
72.6000 KRW |
| 2020-02-22 |
69.0414 KRW |
38,280,448.2418 ADA |
69.5000 KRW |
68.1000 KRW |
70.0000 KRW |
69.2000 KRW |
| 2020-02-21 |
70.1745 KRW |
54,447,205.3302 ADA |
69.5000 KRW |
68.8000 KRW |
71.2000 KRW |
70.0000 KRW |
| 2020-02-20 |
68.4130 KRW |
86,566,626.1742 ADA |
68.5000 KRW |
66.5000 KRW |
70.2000 KRW |
69.6000 KRW |
| 2020-02-19 |
71.6429 KRW |
81,390,852.7655 ADA |
72.7000 KRW |
68.1000 KRW |
73.7000 KRW |
68.4000 KRW |