Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
1,361.6085 KRW |
17,412,181.6034 ADA |
1,377.0000 KRW |
1,325.0000 KRW |
1,396.0000 KRW |
1,338.0000 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 |
| 2024-12-02 |
1,618.0383 KRW |
290,578,728.3112 ADA |
1,580.0000 KRW |
1,483.0000 KRW |
1,733.0000 KRW |
1,672.0000 KRW |
| 2024-12-01 |
1,500.3612 KRW |
85,543,444.9723 ADA |
1,497.0000 KRW |
1,445.0000 KRW |
1,598.0000 KRW |
1,556.0000 KRW |
| 2024-11-30 |
1,515.0621 KRW |
146,347,208.0186 ADA |
1,486.0000 KRW |
1,456.0000 KRW |
1,593.0000 KRW |
1,497.0000 KRW |
| 2024-11-29 |
1,471.8129 KRW |
113,169,893.5326 ADA |
1,437.0000 KRW |
1,429.0000 KRW |
1,520.0000 KRW |
1,471.0000 KRW |
| 2024-11-28 |
1,402.8639 KRW |
56,709,926.6976 ADA |
1,404.0000 KRW |
1,362.0000 KRW |
1,462.0000 KRW |
1,430.0000 KRW |
| 2024-11-27 |
1,377.8349 KRW |
82,525,511.3994 ADA |
1,343.0000 KRW |
1,298.0000 KRW |
1,440.0000 KRW |
1,397.0000 KRW |
| 2024-11-26 |
1,296.1037 KRW |
102,564,185.4817 ADA |
1,317.0000 KRW |
1,219.0000 KRW |
1,372.0000 KRW |
1,323.0000 KRW |
| 2024-11-25 |
1,412.3636 KRW |
138,097,281.8598 ADA |
1,421.0000 KRW |
1,300.0000 KRW |
1,488.0000 KRW |
1,334.0000 KRW |
| 2024-11-24 |
1,420.2878 KRW |
252,953,286.6849 ADA |
1,485.0000 KRW |
1,292.0000 KRW |
1,535.0000 KRW |
1,438.0000 KRW |
| 2024-11-23 |
1,509.5929 KRW |
424,814,178.0672 ADA |
1,412.0000 KRW |
1,406.0000 KRW |
1,614.0000 KRW |
1,485.0000 KRW |
| 2024-11-22 |
1,272.8249 KRW |
428,319,622.1677 ADA |
1,149.0000 KRW |
1,138.0000 KRW |
1,447.0000 KRW |
1,379.0000 KRW |
| 2024-11-21 |
1,115.8787 KRW |
156,356,799.3065 ADA |
1,131.0000 KRW |
1,084.0000 KRW |
1,162.0000 KRW |
1,142.0000 KRW |
| 2024-11-20 |
1,131.6845 KRW |
322,259,206.0494 ADA |
1,037.0000 KRW |
1,037.0000 KRW |
1,192.0000 KRW |
1,135.0000 KRW |
| 2024-11-19 |
1,038.7357 KRW |
84,962,480.5998 ADA |
1,029.0000 KRW |
1,015.0000 KRW |
1,070.0000 KRW |
1,032.0000 KRW |
| 2024-11-18 |
1,046.0268 KRW |
158,070,283.6647 ADA |
990.0000 KRW |
986.0000 KRW |
1,092.0000 KRW |
1,043.0000 KRW |
| 2024-11-17 |
1,036.3844 KRW |
235,678,760.2659 ADA |
1,045.0000 KRW |
968.0000 KRW |
1,148.0000 KRW |
993.0000 KRW |
| 2024-11-16 |
1,056.8870 KRW |
716,731,473.3827 ADA |
995.0000 KRW |
986.0000 KRW |
1,163.0000 KRW |
1,033.0000 KRW |
| 2024-11-15 |
914.1244 KRW |
380,263,826.5926 ADA |
820.0000 KRW |
817.0000 KRW |
983.0000 KRW |
946.0000 KRW |
| 2024-11-14 |
809.3170 KRW |
77,737,493.7591 ADA |
819.0000 KRW |
774.0000 KRW |
848.0000 KRW |
831.0000 KRW |
| 2024-11-13 |
801.5618 KRW |
142,558,862.7418 ADA |
813.0000 KRW |
741.0000 KRW |
858.0000 KRW |
822.0000 KRW |
| 2024-11-12 |
848.9336 KRW |
189,688,645.9419 ADA |
860.0000 KRW |
788.0000 KRW |
929.0000 KRW |
821.0000 KRW |
| 2024-11-11 |
831.3515 KRW |
177,380,146.4948 ADA |
818.0000 KRW |
784.0000 KRW |
876.0000 KRW |
840.0000 KRW |
| 2024-11-10 |
819.8768 KRW |
533,286,358.0461 ADA |
687.0000 KRW |
675.0000 KRW |
912.0000 KRW |
838.0000 KRW |
| 2024-11-09 |
608.1777 KRW |
31,704,248.7832 ADA |
620.0000 KRW |
596.0000 KRW |
624.0000 KRW |
617.0000 KRW |
| 2024-11-08 |
601.8060 KRW |
96,882,236.9969 ADA |
560.0000 KRW |
554.0000 KRW |
639.0000 KRW |
618.0000 KRW |
| 2024-11-07 |
522.6379 KRW |
43,321,097.3522 ADA |
500.0000 KRW |
495.0000 KRW |
554.0000 KRW |
546.0000 KRW |
| 2024-11-06 |
490.1360 KRW |
36,992,775.5962 ADA |
463.0000 KRW |
462.0000 KRW |
504.0000 KRW |
492.0000 KRW |
| 2024-11-05 |
462.6323 KRW |
14,042,566.1759 ADA |
453.0000 KRW |
453.0000 KRW |
470.0000 KRW |
465.0000 KRW |
| 2024-11-04 |
458.4398 KRW |
17,490,361.0341 ADA |
465.0000 KRW |
446.0000 KRW |
469.0000 KRW |
452.0000 KRW |
| 2024-11-03 |
471.2602 KRW |
17,059,425.7977 ADA |
488.0000 KRW |
459.0000 KRW |
489.0000 KRW |
469.0000 KRW |