Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
1,496.0875 KRW |
14,029,461.7548 ADA |
1,512.0000 KRW |
1,475.0000 KRW |
1,523.0000 KRW |
1,494.0000 KRW |
| 2025-01-20 |
1,562.3465 KRW |
87,678,830.0666 ADA |
1,515.0000 KRW |
1,474.0000 KRW |
1,645.0000 KRW |
1,513.0000 KRW |
| 2025-01-19 |
1,616.4784 KRW |
92,132,748.2892 ADA |
1,645.0000 KRW |
1,534.0000 KRW |
1,718.0000 KRW |
1,561.0000 KRW |
| 2025-01-18 |
1,613.2631 KRW |
55,265,586.3361 ADA |
1,661.0000 KRW |
1,565.0000 KRW |
1,687.0000 KRW |
1,585.0000 KRW |
| 2025-01-17 |
1,649.4358 KRW |
64,558,317.8187 ADA |
1,599.0000 KRW |
1,599.0000 KRW |
1,710.0000 KRW |
1,704.0000 KRW |
| 2025-01-16 |
1,587.3263 KRW |
89,011,697.5979 ADA |
1,577.0000 KRW |
1,516.0000 KRW |
1,679.0000 KRW |
1,660.0000 KRW |
| 2025-01-15 |
1,531.4799 KRW |
105,944,844.1301 ADA |
1,480.0000 KRW |
1,467.0000 KRW |
1,591.0000 KRW |
1,554.0000 KRW |
| 2025-01-14 |
1,454.2256 KRW |
36,899,837.6429 ADA |
1,422.0000 KRW |
1,408.0000 KRW |
1,501.0000 KRW |
1,476.0000 KRW |
| 2025-01-13 |
1,404.1913 KRW |
49,360,515.1867 ADA |
1,456.0000 KRW |
1,350.0000 KRW |
1,488.0000 KRW |
1,382.0000 KRW |
| 2025-01-12 |
1,504.2141 KRW |
37,125,598.1230 ADA |
1,489.0000 KRW |
1,451.0000 KRW |
1,555.0000 KRW |
1,454.0000 KRW |
| 2025-01-11 |
1,437.9580 KRW |
29,930,031.2296 ADA |
1,401.0000 KRW |
1,380.0000 KRW |
1,519.0000 KRW |
1,500.0000 KRW |
| 2025-01-10 |
1,413.4082 KRW |
41,684,176.6462 ADA |
1,365.0000 KRW |
1,364.0000 KRW |
1,469.0000 KRW |
1,400.0000 KRW |
| 2025-01-09 |
1,379.8033 KRW |
42,358,495.9326 ADA |
1,420.0000 KRW |
1,333.0000 KRW |
1,437.0000 KRW |
1,368.0000 KRW |
| 2025-01-08 |
1,465.0293 KRW |
65,055,931.6165 ADA |
1,477.0000 KRW |
1,367.0000 KRW |
1,534.0000 KRW |
1,384.0000 KRW |
| 2025-01-07 |
1,607.6822 KRW |
75,713,379.2542 ADA |
1,605.0000 KRW |
1,486.0000 KRW |
1,685.0000 KRW |
1,488.0000 KRW |
| 2025-01-06 |
1,602.5402 KRW |
38,253,543.2735 ADA |
1,605.0000 KRW |
1,567.0000 KRW |
1,632.0000 KRW |
1,611.0000 KRW |
| 2025-01-05 |
1,594.8491 KRW |
43,379,169.0797 ADA |
1,579.0000 KRW |
1,551.0000 KRW |
1,638.0000 KRW |
1,596.0000 KRW |
| 2025-01-04 |
1,598.6804 KRW |
50,717,735.6909 ADA |
1,605.0000 KRW |
1,564.0000 KRW |
1,644.0000 KRW |
1,580.0000 KRW |
| 2025-01-03 |
1,569.1219 KRW |
125,771,103.6808 ADA |
1,425.0000 KRW |
1,413.0000 KRW |
1,640.0000 KRW |
1,600.0000 KRW |
| 2025-01-02 |
1,413.2192 KRW |
35,389,051.2057 ADA |
1,375.0000 KRW |
1,368.0000 KRW |
1,458.0000 KRW |
1,430.0000 KRW |
| 2025-01-01 |
1,318.2492 KRW |
25,021,344.7347 ADA |
1,261.0000 KRW |
1,253.0000 KRW |
1,392.0000 KRW |
1,371.0000 KRW |
| 2024-12-31 |
1,277.4759 KRW |
25,198,499.9598 ADA |
1,280.0000 KRW |
1,242.0000 KRW |
1,310.0000 KRW |
1,261.0000 KRW |
| 2024-12-30 |
1,282.3507 KRW |
24,934,481.0344 ADA |
1,281.0000 KRW |
1,234.0000 KRW |
1,343.0000 KRW |
1,292.0000 KRW |
| 2024-12-29 |
1,318.2596 KRW |
16,374,369.7066 ADA |
1,329.0000 KRW |
1,270.0000 KRW |
1,360.0000 KRW |
1,275.0000 KRW |
| 2024-12-28 |
1,316.3044 KRW |
10,922,947.5358 ADA |
1,320.0000 KRW |
1,301.0000 KRW |
1,344.0000 KRW |
1,332.0000 KRW |
| 2024-12-27 |
1,325.7880 KRW |
20,136,432.7438 ADA |
1,296.0000 KRW |
1,280.0000 KRW |
1,368.0000 KRW |
1,337.0000 KRW |
| 2024-12-26 |
1,324.2433 KRW |
19,474,945.4295 ADA |
1,369.0000 KRW |
1,286.0000 KRW |
1,382.0000 KRW |
1,304.0000 KRW |
| 2024-12-25 |
1,376.5787 KRW |
23,802,805.7474 ADA |
1,394.0000 KRW |
1,352.0000 KRW |
1,404.0000 KRW |
1,369.0000 KRW |
| 2024-12-24 |
1,384.1998 KRW |
31,109,106.8206 ADA |
1,395.0000 KRW |
1,346.0000 KRW |
1,424.0000 KRW |
1,401.0000 KRW |
| 2024-12-23 |
1,347.5603 KRW |
26,977,120.5119 ADA |
1,344.0000 KRW |
1,310.0000 KRW |
1,390.0000 KRW |
1,348.0000 KRW |
| 2024-12-22 |
1,358.1904 KRW |
21,562,449.6053 ADA |
1,377.0000 KRW |
1,315.0000 KRW |
1,396.0000 KRW |
1,354.0000 KRW |
| 2024-12-21 |
1,423.5186 KRW |
39,562,955.2174 ADA |
1,437.0000 KRW |
1,345.0000 KRW |
1,498.0000 KRW |
1,370.0000 KRW |
| 2024-12-20 |
1,283.4377 KRW |
95,750,888.4333 ADA |
1,333.0000 KRW |
1,161.0000 KRW |
1,454.0000 KRW |
1,438.0000 KRW |
| 2024-12-19 |
1,402.9696 KRW |
78,680,106.0145 ADA |
1,426.0000 KRW |
1,287.0000 KRW |
1,541.0000 KRW |
1,345.0000 KRW |
| 2024-12-18 |
1,503.7235 KRW |
49,502,076.7771 ADA |
1,539.0000 KRW |
1,440.0000 KRW |
1,558.0000 KRW |
1,440.0000 KRW |
| 2024-12-17 |
1,569.0195 KRW |
52,303,649.5917 ADA |
1,558.0000 KRW |
1,530.0000 KRW |
1,607.0000 KRW |
1,530.0000 KRW |
| 2024-12-16 |
1,566.3953 KRW |
35,765,693.0902 ADA |
1,568.0000 KRW |
1,521.0000 KRW |
1,608.0000 KRW |
1,586.0000 KRW |
| 2024-12-15 |
1,541.2978 KRW |
24,191,115.5179 ADA |
1,527.0000 KRW |
1,498.0000 KRW |
1,574.0000 KRW |
1,525.0000 KRW |
| 2024-12-14 |
1,571.1268 KRW |
35,263,808.6092 ADA |
1,596.0000 KRW |
1,506.0000 KRW |
1,613.0000 KRW |
1,520.0000 KRW |
| 2024-12-13 |
1,577.4015 KRW |
41,673,808.5986 ADA |
1,604.0000 KRW |
1,544.0000 KRW |
1,618.0000 KRW |
1,592.0000 KRW |
| 2024-12-12 |
1,616.0552 KRW |
61,168,099.3885 ADA |
1,540.0000 KRW |
1,520.0000 KRW |
1,672.0000 KRW |
1,605.0000 KRW |
| 2024-12-11 |
1,485.1238 KRW |
58,476,971.9748 ADA |
1,463.0000 KRW |
1,378.0000 KRW |
1,583.0000 KRW |
1,550.0000 KRW |
| 2024-12-10 |
1,414.8678 KRW |
97,754,371.7227 ADA |
1,435.0000 KRW |
1,320.0000 KRW |
1,484.0000 KRW |
1,449.0000 KRW |
| 2024-12-09 |
1,524.6856 KRW |
101,416,138.1470 ADA |
1,667.0000 KRW |
1,310.0000 KRW |
1,668.0000 KRW |
1,440.0000 KRW |
| 2024-12-08 |
1,679.1999 KRW |
49,612,441.5297 ADA |
1,686.0000 KRW |
1,650.0000 KRW |
1,705.0000 KRW |
1,668.0000 KRW |
| 2024-12-07 |
1,689.7343 KRW |
40,898,541.6159 ADA |
1,714.0000 KRW |
1,659.0000 KRW |
1,724.0000 KRW |
1,675.0000 KRW |
| 2024-12-06 |
1,657.6899 KRW |
68,195,287.4782 ADA |
1,643.0000 KRW |
1,582.0000 KRW |
1,718.0000 KRW |
1,718.0000 KRW |
| 2024-12-05 |
1,670.7703 KRW |
115,568,131.8411 ADA |
1,671.0000 KRW |
1,552.0000 KRW |
1,746.0000 KRW |
1,668.0000 KRW |
| 2024-12-04 |
1,690.3804 KRW |
117,382,312.9965 ADA |
1,661.0000 KRW |
1,605.0000 KRW |
1,743.0000 KRW |
1,647.0000 KRW |
| 2024-12-03 |
1,708.4815 KRW |
479,754,833.0340 ADA |
1,675.0000 KRW |
936.0000 KRW |
1,942.0000 KRW |
1,708.0000 KRW |