Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-28 |
81.0060 KRW |
32,977,128.9496 ADA |
81.4000 KRW |
79.0000 KRW |
82.1000 KRW |
79.7000 KRW |
| 2019-04-27 |
80.9485 KRW |
43,024,522.7093 ADA |
80.7000 KRW |
79.2000 KRW |
83.2000 KRW |
81.4000 KRW |
| 2019-04-26 |
80.4380 KRW |
107,367,388.2625 ADA |
81.8000 KRW |
77.8000 KRW |
83.4000 KRW |
80.5000 KRW |
| 2019-04-25 |
84.7164 KRW |
115,424,790.0414 ADA |
85.3000 KRW |
81.2000 KRW |
88.9000 KRW |
82.0000 KRW |
| 2019-04-24 |
85.0014 KRW |
122,292,052.7138 ADA |
86.2000 KRW |
80.8000 KRW |
88.2000 KRW |
85.1000 KRW |
| 2019-04-23 |
90.3962 KRW |
137,724,506.3211 ADA |
90.9000 KRW |
85.7000 KRW |
93.0000 KRW |
86.7000 KRW |
| 2019-04-22 |
87.1029 KRW |
138,620,209.4322 ADA |
85.7000 KRW |
83.4000 KRW |
91.7000 KRW |
90.2000 KRW |
| 2019-04-21 |
85.7288 KRW |
166,895,439.5655 ADA |
88.1000 KRW |
83.1000 KRW |
89.8000 KRW |
85.7000 KRW |
| 2019-04-20 |
89.1853 KRW |
97,189,217.5549 ADA |
91.3000 KRW |
87.1000 KRW |
91.4000 KRW |
87.8000 KRW |
| 2019-04-19 |
91.0856 KRW |
97,439,658.7375 ADA |
93.9000 KRW |
89.7000 KRW |
94.0000 KRW |
91.3000 KRW |
| 2019-04-18 |
94.7836 KRW |
58,179,460.8685 ADA |
95.2000 KRW |
93.4000 KRW |
96.1000 KRW |
94.0000 KRW |
| 2019-04-17 |
95.3969 KRW |
48,891,110.9368 ADA |
96.4000 KRW |
94.1000 KRW |
97.2000 KRW |
95.2000 KRW |
| 2019-04-16 |
94.8287 KRW |
58,506,033.0897 ADA |
95.2000 KRW |
92.1000 KRW |
96.7000 KRW |
96.3000 KRW |
| 2019-04-15 |
96.5923 KRW |
70,585,673.2358 ADA |
97.6000 KRW |
94.1000 KRW |
98.8000 KRW |
95.2000 KRW |
| 2019-04-14 |
95.9410 KRW |
63,252,275.1912 ADA |
97.0000 KRW |
94.0000 KRW |
98.4000 KRW |
97.5000 KRW |
| 2019-04-13 |
96.9288 KRW |
52,380,788.2256 ADA |
96.5000 KRW |
95.2000 KRW |
98.6000 KRW |
97.0000 KRW |
| 2019-04-12 |
95.4571 KRW |
148,231,611.0995 ADA |
96.5000 KRW |
92.0000 KRW |
98.9000 KRW |
96.2000 KRW |
| 2019-04-11 |
96.4431 KRW |
228,219,453.7611 ADA |
104.0000 KRW |
90.7000 KRW |
105.0000 KRW |
96.3000 KRW |
| 2019-04-10 |
101.1737 KRW |
120,198,655.3389 ADA |
96.7000 KRW |
96.4000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2019-04-09 |
97.1616 KRW |
138,956,201.4952 ADA |
100.0000 KRW |
93.9000 KRW |
101.0000 KRW |
96.8000 KRW |
| 2019-04-08 |
100.2753 KRW |
156,140,649.6467 ADA |
103.0000 KRW |
95.4000 KRW |
106.0000 KRW |
100.0000 KRW |
| 2019-04-07 |
103.0147 KRW |
68,956,698.5780 ADA |
103.0000 KRW |
101.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2019-04-06 |
102.3994 KRW |
59,448,674.1938 ADA |
103.0000 KRW |
99.8000 KRW |
107.0000 KRW |
103.0000 KRW |
| 2019-04-05 |
101.8450 KRW |
100,245,853.4452 ADA |
98.8000 KRW |
98.8000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2019-04-04 |
100.4508 KRW |
171,782,886.7036 ADA |
102.0000 KRW |
94.7000 KRW |
107.0000 KRW |
99.9000 KRW |
| 2019-04-03 |
101.0195 KRW |
360,044,057.4177 ADA |
94.9000 KRW |
93.6000 KRW |
111.0000 KRW |
102.0000 KRW |
| 2019-04-02 |
87.6487 KRW |
238,219,089.0597 ADA |
81.9000 KRW |
80.0000 KRW |
93.1000 KRW |
92.4000 KRW |
| 2019-04-01 |
79.9610 KRW |
51,092,633.7795 ADA |
79.3000 KRW |
78.1000 KRW |
82.0000 KRW |
81.9000 KRW |
| 2019-03-31 |
80.2162 KRW |
68,829,079.2154 ADA |
81.2000 KRW |
78.9000 KRW |
81.8000 KRW |
79.3000 KRW |
| 2019-03-30 |
79.4441 KRW |
132,226,029.6102 ADA |
80.1000 KRW |
76.7000 KRW |
82.0000 KRW |
81.2000 KRW |
| 2019-03-29 |
78.3028 KRW |
162,657,745.9031 ADA |
74.0000 KRW |
74.0000 KRW |
81.9000 KRW |
80.7000 KRW |
| 2019-03-28 |
74.0415 KRW |
66,502,207.4456 ADA |
75.3000 KRW |
73.0000 KRW |
75.4000 KRW |
73.9000 KRW |
| 2019-03-27 |
73.5662 KRW |
129,900,743.4677 ADA |
70.2000 KRW |
68.9000 KRW |
76.4000 KRW |
75.5000 KRW |
| 2019-03-26 |
68.4482 KRW |
103,619,727.4548 ADA |
66.8000 KRW |
66.5000 KRW |
70.3000 KRW |
70.2000 KRW |
| 2019-03-25 |
67.3744 KRW |
91,813,740.3070 ADA |
69.6000 KRW |
64.7000 KRW |
69.6000 KRW |
66.6000 KRW |
| 2019-03-24 |
70.1725 KRW |
203,022,180.6486 ADA |
71.3000 KRW |
67.3000 KRW |
73.0000 KRW |
69.7000 KRW |
| 2019-03-23 |
68.6942 KRW |
310,134,417.0934 ADA |
65.1000 KRW |
63.6000 KRW |
72.5000 KRW |
71.4000 KRW |
| 2019-03-22 |
63.8494 KRW |
435,663,512.3447 ADA |
58.9000 KRW |
58.5000 KRW |
66.5000 KRW |
65.0000 KRW |
| 2019-03-21 |
59.2221 KRW |
121,416,625.6698 ADA |
59.9000 KRW |
56.2000 KRW |
61.4000 KRW |
59.6000 KRW |
| 2019-03-20 |
58.7639 KRW |
91,847,113.7678 ADA |
58.1000 KRW |
57.0000 KRW |
60.2000 KRW |
59.7000 KRW |
| 2019-03-19 |
56.7617 KRW |
71,413,473.9930 ADA |
55.9000 KRW |
55.0000 KRW |
59.5000 KRW |
58.0000 KRW |
| 2019-03-18 |
55.5196 KRW |
54,847,435.1884 ADA |
55.4000 KRW |
54.7000 KRW |
56.7000 KRW |
55.9000 KRW |
| 2019-03-17 |
55.7135 KRW |
30,329,563.0460 ADA |
56.6000 KRW |
55.0000 KRW |
56.8000 KRW |
55.3000 KRW |
| 2019-03-16 |
56.0386 KRW |
69,034,392.1866 ADA |
55.2000 KRW |
54.3000 KRW |
57.5000 KRW |
56.7000 KRW |
| 2019-03-15 |
54.9354 KRW |
83,367,148.9275 ADA |
53.2000 KRW |
52.7000 KRW |
56.3000 KRW |
55.4000 KRW |
| 2019-03-14 |
52.5116 KRW |
62,980,359.5686 ADA |
51.8000 KRW |
51.3000 KRW |
53.9000 KRW |
53.3000 KRW |
| 2019-03-13 |
52.8554 KRW |
91,857,035.8128 ADA |
52.5000 KRW |
51.3000 KRW |
54.5000 KRW |
51.7000 KRW |
| 2019-03-12 |
52.2409 KRW |
93,987,460.6236 ADA |
53.1000 KRW |
50.4000 KRW |
53.8000 KRW |
52.7000 KRW |
| 2019-03-11 |
51.7928 KRW |
209,559,904.4692 ADA |
50.4000 KRW |
49.3000 KRW |
54.0000 KRW |
52.9000 KRW |
| 2019-03-10 |
50.0451 KRW |
83,263,186.1210 ADA |
51.5000 KRW |
48.7000 KRW |
51.5000 KRW |
50.5000 KRW |