Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-15 |
384.6850 KRW |
14,503,591.4504 ADA |
388.0000 KRW |
375.0000 KRW |
391.0000 KRW |
380.0000 KRW |
| 2023-08-14 |
387.5512 KRW |
10,223,820.2611 ADA |
387.0000 KRW |
384.0000 KRW |
391.0000 KRW |
389.0000 KRW |
| 2023-08-13 |
388.5615 KRW |
10,653,771.9563 ADA |
390.0000 KRW |
385.0000 KRW |
392.0000 KRW |
387.0000 KRW |
| 2023-08-12 |
391.2517 KRW |
7,005,550.3802 ADA |
391.0000 KRW |
388.0000 KRW |
393.0000 KRW |
391.0000 KRW |
| 2023-08-11 |
393.5826 KRW |
7,179,307.9312 ADA |
394.0000 KRW |
391.0000 KRW |
396.0000 KRW |
392.0000 KRW |
| 2023-08-10 |
396.1805 KRW |
9,951,817.4059 ADA |
399.0000 KRW |
393.0000 KRW |
401.0000 KRW |
394.0000 KRW |
| 2023-08-09 |
396.2956 KRW |
15,734,508.4166 ADA |
393.0000 KRW |
393.0000 KRW |
401.0000 KRW |
401.0000 KRW |
| 2023-08-08 |
390.4326 KRW |
13,870,374.6686 ADA |
384.0000 KRW |
384.0000 KRW |
400.0000 KRW |
394.0000 KRW |
| 2023-08-07 |
385.3945 KRW |
19,698,081.1483 ADA |
387.0000 KRW |
378.0000 KRW |
393.0000 KRW |
383.0000 KRW |
| 2023-08-06 |
389.6361 KRW |
10,087,164.7158 ADA |
389.0000 KRW |
386.0000 KRW |
393.0000 KRW |
388.0000 KRW |
| 2023-08-05 |
385.9405 KRW |
11,718,012.7573 ADA |
387.0000 KRW |
383.0000 KRW |
390.0000 KRW |
388.0000 KRW |
| 2023-08-04 |
387.6492 KRW |
18,563,653.7750 ADA |
385.0000 KRW |
384.0000 KRW |
393.0000 KRW |
389.0000 KRW |
| 2023-08-03 |
390.1987 KRW |
22,428,635.5424 ADA |
394.0000 KRW |
384.0000 KRW |
396.0000 KRW |
387.0000 KRW |
| 2023-08-02 |
400.4736 KRW |
14,798,699.7720 ADA |
403.0000 KRW |
393.0000 KRW |
406.0000 KRW |
397.0000 KRW |
| 2023-08-01 |
395.8890 KRW |
23,433,830.1309 ADA |
399.0000 KRW |
388.0000 KRW |
401.0000 KRW |
399.0000 KRW |
| 2023-07-31 |
404.5925 KRW |
16,381,490.0114 ADA |
409.0000 KRW |
398.0000 KRW |
412.0000 KRW |
400.0000 KRW |
| 2023-07-30 |
405.9021 KRW |
31,225,223.1492 ADA |
403.0000 KRW |
397.0000 KRW |
411.0000 KRW |
402.0000 KRW |
| 2023-07-29 |
402.1175 KRW |
12,591,730.4883 ADA |
401.0000 KRW |
400.0000 KRW |
406.0000 KRW |
404.0000 KRW |
| 2023-07-28 |
401.0904 KRW |
18,464,770.3210 ADA |
398.0000 KRW |
397.0000 KRW |
406.0000 KRW |
403.0000 KRW |
| 2023-07-27 |
400.4311 KRW |
25,952,928.8790 ADA |
396.0000 KRW |
395.0000 KRW |
405.0000 KRW |
400.0000 KRW |
| 2023-07-26 |
393.2713 KRW |
26,320,261.2677 ADA |
395.0000 KRW |
388.0000 KRW |
402.0000 KRW |
397.0000 KRW |
| 2023-07-25 |
394.4635 KRW |
24,869,931.6034 ADA |
396.0000 KRW |
390.0000 KRW |
400.0000 KRW |
396.0000 KRW |
| 2023-07-24 |
400.1652 KRW |
41,231,345.0160 ADA |
410.0000 KRW |
391.0000 KRW |
413.0000 KRW |
397.0000 KRW |
| 2023-07-23 |
407.9770 KRW |
29,013,563.8761 ADA |
404.0000 KRW |
400.0000 KRW |
412.0000 KRW |
409.0000 KRW |
| 2023-07-22 |
404.1921 KRW |
27,733,547.2956 ADA |
407.0000 KRW |
399.0000 KRW |
409.0000 KRW |
400.0000 KRW |
| 2023-07-21 |
406.8635 KRW |
43,177,032.9706 ADA |
409.0000 KRW |
402.0000 KRW |
412.0000 KRW |
406.0000 KRW |
| 2023-07-20 |
418.0682 KRW |
189,623,439.4142 ADA |
415.0000 KRW |
406.0000 KRW |
429.0000 KRW |
411.0000 KRW |
| 2023-07-19 |
409.6346 KRW |
184,651,387.0104 ADA |
401.0000 KRW |
398.0000 KRW |
420.0000 KRW |
414.0000 KRW |
| 2023-07-18 |
393.7839 KRW |
36,077,473.0000 ADA |
400.0000 KRW |
388.0000 KRW |
404.0000 KRW |
392.0000 KRW |
| 2023-07-17 |
403.0392 KRW |
42,988,528.7594 ADA |
406.0000 KRW |
394.0000 KRW |
410.0000 KRW |
402.0000 KRW |
| 2023-07-16 |
413.3099 KRW |
58,381,660.0067 ADA |
419.0000 KRW |
404.0000 KRW |
421.0000 KRW |
405.0000 KRW |
| 2023-07-15 |
423.6752 KRW |
51,337,754.5352 ADA |
423.0000 KRW |
416.0000 KRW |
433.0000 KRW |
419.0000 KRW |
| 2023-07-14 |
458.6342 KRW |
314,749,124.8977 ADA |
455.0000 KRW |
410.0000 KRW |
495.0000 KRW |
423.0000 KRW |