Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-04 |
45.1500 KRW |
51,561,806.5971 ADA |
46.8000 KRW |
44.0000 KRW |
47.0000 KRW |
44.8000 KRW |
| 2019-03-03 |
47.0368 KRW |
20,414,580.8271 ADA |
47.3000 KRW |
46.6000 KRW |
47.5000 KRW |
46.7000 KRW |
| 2019-03-02 |
47.3911 KRW |
16,581,118.6075 ADA |
47.7000 KRW |
46.9000 KRW |
48.2000 KRW |
47.4000 KRW |
| 2019-03-01 |
47.7790 KRW |
19,849,632.0199 ADA |
47.7000 KRW |
47.4000 KRW |
48.4000 KRW |
48.0000 KRW |
| 2019-02-28 |
48.0019 KRW |
32,451,623.9259 ADA |
48.0000 KRW |
47.3000 KRW |
48.5000 KRW |
47.7000 KRW |
| 2019-02-27 |
47.5930 KRW |
31,316,880.1580 ADA |
47.7000 KRW |
46.7000 KRW |
48.6000 KRW |
48.1000 KRW |
| 2019-02-26 |
47.6681 KRW |
33,161,527.3073 ADA |
48.4000 KRW |
47.1000 KRW |
48.6000 KRW |
47.8000 KRW |
| 2019-02-25 |
47.8096 KRW |
56,274,384.4970 ADA |
46.6000 KRW |
46.6000 KRW |
49.0000 KRW |
48.5000 KRW |
| 2019-02-24 |
50.3877 KRW |
127,731,718.4145 ADA |
52.6000 KRW |
46.0000 KRW |
54.6000 KRW |
47.0000 KRW |
| 2019-02-23 |
51.3335 KRW |
44,733,496.2998 ADA |
50.2000 KRW |
50.0000 KRW |
53.0000 KRW |
52.6000 KRW |
| 2019-02-22 |
49.8062 KRW |
35,236,737.9289 ADA |
49.8000 KRW |
49.2000 KRW |
50.5000 KRW |
50.3000 KRW |
| 2019-02-21 |
50.4202 KRW |
63,507,426.1424 ADA |
51.6000 KRW |
48.7000 KRW |
52.6000 KRW |
49.3000 KRW |
| 2019-02-20 |
50.4951 KRW |
52,351,927.1703 ADA |
50.1000 KRW |
48.7000 KRW |
51.7000 KRW |
51.4000 KRW |
| 2019-02-19 |
50.7895 KRW |
127,769,315.3254 ADA |
49.5000 KRW |
48.6000 KRW |
52.4000 KRW |
50.2000 KRW |
| 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 |