Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
500.1553 KRW |
15,940,859.2789 ADA |
500.0000 KRW |
487.0000 KRW |
509.0000 KRW |
489.0000 KRW |
| 2024-11-01 |
488.4692 KRW |
25,393,927.7758 ADA |
476.0000 KRW |
464.0000 KRW |
505.0000 KRW |
501.0000 KRW |
| 2024-10-31 |
491.7103 KRW |
18,099,400.5855 ADA |
493.0000 KRW |
476.0000 KRW |
503.0000 KRW |
478.0000 KRW |
| 2024-10-30 |
495.7032 KRW |
17,901,350.7566 ADA |
496.0000 KRW |
486.0000 KRW |
506.0000 KRW |
496.0000 KRW |
| 2024-10-29 |
485.7157 KRW |
17,943,335.8813 ADA |
478.0000 KRW |
477.0000 KRW |
497.0000 KRW |
497.0000 KRW |
| 2024-10-28 |
471.1859 KRW |
12,084,607.2375 ADA |
473.0000 KRW |
461.0000 KRW |
483.0000 KRW |
481.0000 KRW |
| 2024-10-27 |
469.8335 KRW |
7,154,493.4295 ADA |
467.0000 KRW |
464.0000 KRW |
478.0000 KRW |
475.0000 KRW |
| 2024-10-26 |
460.6851 KRW |
14,440,733.0779 ADA |
459.0000 KRW |
451.0000 KRW |
469.0000 KRW |
466.0000 KRW |
| 2024-10-25 |
474.5031 KRW |
18,738,503.4133 ADA |
478.0000 KRW |
466.0000 KRW |
483.0000 KRW |
478.0000 KRW |
| 2024-10-24 |
478.5665 KRW |
20,253,128.9469 ADA |
486.0000 KRW |
471.0000 KRW |
496.0000 KRW |
481.0000 KRW |
| 2024-10-23 |
494.2917 KRW |
21,348,973.3915 ADA |
501.0000 KRW |
477.0000 KRW |
510.0000 KRW |
484.0000 KRW |
| 2024-10-22 |
498.1720 KRW |
16,413,487.1628 ADA |
493.0000 KRW |
486.0000 KRW |
505.0000 KRW |
502.0000 KRW |
| 2024-10-21 |
495.3833 KRW |
20,147,656.3499 ADA |
496.0000 KRW |
483.0000 KRW |
507.0000 KRW |
495.0000 KRW |
| 2024-10-20 |
484.6966 KRW |
12,686,304.2758 ADA |
480.0000 KRW |
476.0000 KRW |
496.0000 KRW |
496.0000 KRW |
| 2024-10-19 |
481.5453 KRW |
14,276,801.2486 ADA |
478.0000 KRW |
477.0000 KRW |
486.0000 KRW |
480.0000 KRW |
| 2024-10-18 |
473.1692 KRW |
16,469,300.1508 ADA |
467.0000 KRW |
466.0000 KRW |
480.0000 KRW |
478.0000 KRW |
| 2024-10-17 |
473.3998 KRW |
17,357,702.0855 ADA |
478.0000 KRW |
465.0000 KRW |
481.0000 KRW |
468.0000 KRW |
| 2024-10-16 |
482.5769 KRW |
17,837,728.2539 ADA |
485.0000 KRW |
475.0000 KRW |
492.0000 KRW |
481.0000 KRW |
| 2024-10-15 |
485.4015 KRW |
19,309,827.8375 ADA |
488.0000 KRW |
472.0000 KRW |
500.0000 KRW |
482.0000 KRW |
| 2024-10-14 |
477.2726 KRW |
13,835,869.9169 ADA |
470.0000 KRW |
464.0000 KRW |
490.0000 KRW |
486.0000 KRW |
| 2024-10-13 |
477.3540 KRW |
11,919,782.8832 ADA |
475.3000 KRW |
465.3000 KRW |
484.7000 KRW |
469.8000 KRW |
| 2024-10-12 |
476.6953 KRW |
6,957,002.7613 ADA |
474.8000 KRW |
473.5000 KRW |
480.1000 KRW |
476.4000 KRW |
| 2024-10-11 |
468.2203 KRW |
8,177,762.2051 ADA |
462.0000 KRW |
460.0000 KRW |
479.0000 KRW |
474.5000 KRW |
| 2024-10-10 |
457.4275 KRW |
8,638,006.9076 ADA |
461.1000 KRW |
452.5000 KRW |
462.9000 KRW |
459.5000 KRW |
| 2024-10-09 |
463.0503 KRW |
9,560,162.5362 ADA |
466.8000 KRW |
454.8000 KRW |
470.0000 KRW |
458.9000 KRW |
| 2024-10-08 |
473.2012 KRW |
7,465,372.3458 ADA |
473.5000 KRW |
463.1000 KRW |
481.3000 KRW |
466.0000 KRW |
| 2024-10-07 |
483.8910 KRW |
11,926,792.8094 ADA |
480.4000 KRW |
472.5000 KRW |
493.7000 KRW |
478.6000 KRW |
| 2024-10-06 |
474.6786 KRW |
7,855,842.5149 ADA |
475.0000 KRW |
470.1000 KRW |
480.8000 KRW |
478.5000 KRW |
| 2024-10-05 |
475.9697 KRW |
8,136,943.2742 ADA |
475.5000 KRW |
469.4000 KRW |
480.5000 KRW |
470.9000 KRW |
| 2024-10-04 |
473.6830 KRW |
10,569,816.7258 ADA |
468.3000 KRW |
465.0000 KRW |
481.5000 KRW |
473.8000 KRW |
| 2024-10-03 |
461.4905 KRW |
12,315,587.1079 ADA |
462.8000 KRW |
450.6000 KRW |
471.5000 KRW |
460.5000 KRW |