Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-04 |
348.6738 KRW |
11,282,796.7801 ADA |
355.0000 KRW |
344.0000 KRW |
355.0000 KRW |
352.0000 KRW |
| 2023-10-03 |
356.6034 KRW |
16,777,419.9656 ADA |
353.0000 KRW |
349.0000 KRW |
361.0000 KRW |
355.0000 KRW |
| 2023-10-02 |
357.6959 KRW |
17,562,714.2730 ADA |
358.0000 KRW |
350.0000 KRW |
365.0000 KRW |
351.0000 KRW |
| 2023-10-01 |
351.2210 KRW |
15,004,457.6268 ADA |
344.0000 KRW |
344.0000 KRW |
360.0000 KRW |
358.0000 KRW |
| 2023-09-30 |
341.1082 KRW |
7,795,322.8375 ADA |
338.0000 KRW |
337.0000 KRW |
345.0000 KRW |
344.0000 KRW |
| 2023-09-29 |
340.9052 KRW |
13,699,817.0416 ADA |
337.0000 KRW |
336.0000 KRW |
346.0000 KRW |
337.0000 KRW |
| 2023-09-28 |
336.7227 KRW |
8,015,862.9579 ADA |
333.0000 KRW |
332.0000 KRW |
340.0000 KRW |
338.0000 KRW |
| 2023-09-27 |
334.4258 KRW |
8,772,895.1563 ADA |
332.0000 KRW |
331.0000 KRW |
338.0000 KRW |
335.0000 KRW |
| 2023-09-26 |
333.0588 KRW |
6,461,239.0606 ADA |
331.0000 KRW |
331.0000 KRW |
336.0000 KRW |
333.0000 KRW |
| 2023-09-25 |
329.8817 KRW |
8,368,272.5732 ADA |
328.0000 KRW |
326.0000 KRW |
333.0000 KRW |
332.0000 KRW |
| 2023-09-24 |
330.9694 KRW |
10,334,129.6511 ADA |
332.0000 KRW |
326.0000 KRW |
333.0000 KRW |
328.0000 KRW |
| 2023-09-23 |
332.0101 KRW |
8,047,440.0017 ADA |
331.0000 KRW |
330.0000 KRW |
334.0000 KRW |
333.0000 KRW |
| 2023-09-22 |
331.5123 KRW |
18,486,715.6756 ADA |
332.0000 KRW |
329.0000 KRW |
335.0000 KRW |
332.0000 KRW |
| 2023-09-21 |
337.1521 KRW |
13,136,007.5208 ADA |
340.0000 KRW |
332.0000 KRW |
342.0000 KRW |
333.0000 KRW |
| 2023-09-20 |
340.7299 KRW |
12,009,286.5117 ADA |
342.0000 KRW |
337.0000 KRW |
345.0000 KRW |
339.0000 KRW |
| 2023-09-19 |
340.9130 KRW |
11,948,014.5505 ADA |
338.0000 KRW |
336.0000 KRW |
345.0000 KRW |
343.0000 KRW |
| 2023-09-18 |
338.3673 KRW |
14,594,888.5004 ADA |
333.0000 KRW |
330.0000 KRW |
344.0000 KRW |
338.0000 KRW |
| 2023-09-17 |
335.3713 KRW |
11,855,292.7787 ADA |
340.0000 KRW |
331.0000 KRW |
340.0000 KRW |
333.0000 KRW |
| 2023-09-16 |
339.2700 KRW |
16,531,805.5413 ADA |
338.0000 KRW |
336.0000 KRW |
343.0000 KRW |
339.0000 KRW |
| 2023-09-15 |
338.2493 KRW |
14,354,941.6513 ADA |
339.0000 KRW |
333.0000 KRW |
345.0000 KRW |
340.0000 KRW |
| 2023-09-14 |
337.9669 KRW |
10,327,673.8000 ADA |
336.0000 KRW |
333.0000 KRW |
342.0000 KRW |
340.0000 KRW |
| 2023-09-13 |
335.1746 KRW |
6,845,949.8434 ADA |
333.0000 KRW |
331.0000 KRW |
339.0000 KRW |
337.0000 KRW |
| 2023-09-12 |
335.8848 KRW |
11,492,192.4985 ADA |
331.0000 KRW |
329.0000 KRW |
342.0000 KRW |
334.0000 KRW |
| 2023-09-11 |
332.1191 KRW |
16,719,508.2900 ADA |
340.0000 KRW |
324.0000 KRW |
340.0000 KRW |
331.0000 KRW |
| 2023-09-10 |
340.3053 KRW |
13,275,322.3542 ADA |
346.0000 KRW |
335.0000 KRW |
346.0000 KRW |
340.0000 KRW |
| 2023-09-09 |
346.7755 KRW |
4,181,207.4873 ADA |
347.0000 KRW |
345.0000 KRW |
348.0000 KRW |
345.0000 KRW |
| 2023-09-08 |
347.0498 KRW |
8,418,252.7908 ADA |
350.0000 KRW |
345.0000 KRW |
352.0000 KRW |
346.0000 KRW |
| 2023-09-07 |
348.0583 KRW |
7,327,563.6625 ADA |
350.0000 KRW |
345.0000 KRW |
352.0000 KRW |
351.0000 KRW |
| 2023-09-06 |
349.5244 KRW |
6,886,462.4802 ADA |
349.0000 KRW |
345.0000 KRW |
355.0000 KRW |
350.0000 KRW |
| 2023-09-05 |
348.6921 KRW |
7,491,304.3953 ADA |
347.0000 KRW |
345.0000 KRW |
353.0000 KRW |
350.0000 KRW |
| 2023-09-04 |
347.8137 KRW |
7,698,499.2673 ADA |
347.0000 KRW |
344.0000 KRW |
352.0000 KRW |
347.0000 KRW |
| 2023-09-03 |
346.7897 KRW |
6,244,329.1769 ADA |
349.0000 KRW |
345.0000 KRW |
350.0000 KRW |
347.0000 KRW |
| 2023-09-02 |
348.7645 KRW |
5,763,764.5736 ADA |
350.0000 KRW |
345.0000 KRW |
352.0000 KRW |
348.0000 KRW |
| 2023-09-01 |
349.5479 KRW |
9,151,022.5887 ADA |
350.0000 KRW |
346.0000 KRW |
353.0000 KRW |
351.0000 KRW |
| 2023-08-31 |
354.6649 KRW |
20,022,976.0491 ADA |
361.0000 KRW |
345.0000 KRW |
363.0000 KRW |
350.0000 KRW |
| 2023-08-30 |
360.6542 KRW |
17,982,159.8318 ADA |
368.0000 KRW |
354.0000 KRW |
369.0000 KRW |
362.0000 KRW |
| 2023-08-29 |
367.1986 KRW |
25,862,950.8070 ADA |
361.0000 KRW |
353.0000 KRW |
379.0000 KRW |
368.0000 KRW |
| 2023-08-28 |
355.2769 KRW |
10,148,009.5592 ADA |
357.0000 KRW |
350.0000 KRW |
362.0000 KRW |
362.0000 KRW |
| 2023-08-27 |
356.9475 KRW |
6,345,898.1469 ADA |
355.0000 KRW |
354.0000 KRW |
360.0000 KRW |
357.0000 KRW |
| 2023-08-26 |
353.6767 KRW |
5,447,435.0622 ADA |
356.0000 KRW |
351.0000 KRW |
356.0000 KRW |
355.0000 KRW |
| 2023-08-25 |
357.4976 KRW |
9,930,924.9613 ADA |
362.0000 KRW |
352.0000 KRW |
367.0000 KRW |
354.0000 KRW |
| 2023-08-24 |
360.0593 KRW |
11,621,943.7465 ADA |
364.0000 KRW |
355.0000 KRW |
367.0000 KRW |
361.0000 KRW |
| 2023-08-23 |
358.0441 KRW |
11,216,850.2167 ADA |
354.0000 KRW |
353.0000 KRW |
367.0000 KRW |
363.0000 KRW |
| 2023-08-22 |
353.5191 KRW |
17,251,327.6229 ADA |
360.0000 KRW |
345.0000 KRW |
362.0000 KRW |
353.0000 KRW |
| 2023-08-21 |
365.3929 KRW |
9,080,002.0477 ADA |
371.0000 KRW |
356.0000 KRW |
374.0000 KRW |
361.0000 KRW |
| 2023-08-20 |
369.2616 KRW |
13,132,351.6489 ADA |
371.0000 KRW |
363.0000 KRW |
375.0000 KRW |
371.0000 KRW |
| 2023-08-19 |
366.3049 KRW |
9,721,023.7097 ADA |
362.0000 KRW |
359.0000 KRW |
373.0000 KRW |
370.0000 KRW |
| 2023-08-18 |
358.1992 KRW |
18,775,143.6846 ADA |
351.0000 KRW |
349.0000 KRW |
369.0000 KRW |
362.0000 KRW |
| 2023-08-17 |
358.9227 KRW |
27,625,308.5050 ADA |
373.0000 KRW |
340.0000 KRW |
378.0000 KRW |
351.0000 KRW |
| 2023-08-16 |
374.3288 KRW |
22,572,529.0116 ADA |
380.0000 KRW |
363.0000 KRW |
382.0000 KRW |
371.0000 KRW |