Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-13 |
434.0650 KRW |
326,488,331.7322 ADA |
378.0000 KRW |
372.0000 KRW |
497.0000 KRW |
446.0000 KRW |
| 2023-07-12 |
382.7058 KRW |
18,260,021.5847 ADA |
384.0000 KRW |
374.0000 KRW |
387.0000 KRW |
378.0000 KRW |
| 2023-07-11 |
382.1655 KRW |
16,951,242.6043 ADA |
379.0000 KRW |
379.0000 KRW |
386.0000 KRW |
384.0000 KRW |
| 2023-07-10 |
376.5935 KRW |
22,430,798.0020 ADA |
376.0000 KRW |
368.0000 KRW |
384.0000 KRW |
379.0000 KRW |
| 2023-07-09 |
380.7693 KRW |
15,275,358.8769 ADA |
384.0000 KRW |
374.0000 KRW |
387.0000 KRW |
377.0000 KRW |
| 2023-07-08 |
380.4205 KRW |
16,190,596.8513 ADA |
377.0000 KRW |
373.0000 KRW |
388.0000 KRW |
384.0000 KRW |
| 2023-07-07 |
374.0903 KRW |
10,315,001.9011 ADA |
371.0000 KRW |
369.0000 KRW |
378.0000 KRW |
377.0000 KRW |
| 2023-07-06 |
377.7193 KRW |
26,044,741.5871 ADA |
376.0000 KRW |
368.0000 KRW |
387.0000 KRW |
378.0000 KRW |
| 2023-07-05 |
380.7317 KRW |
26,415,101.7588 ADA |
386.0000 KRW |
370.0000 KRW |
390.0000 KRW |
377.0000 KRW |
| 2023-07-04 |
390.2145 KRW |
33,453,611.7082 ADA |
392.0000 KRW |
383.0000 KRW |
398.0000 KRW |
387.0000 KRW |
| 2023-07-03 |
389.2569 KRW |
29,418,961.9153 ADA |
388.0000 KRW |
385.0000 KRW |
395.0000 KRW |
391.0000 KRW |
| 2023-07-02 |
385.3742 KRW |
36,697,305.3587 ADA |
390.0000 KRW |
380.0000 KRW |
391.0000 KRW |
388.0000 KRW |
| 2023-07-01 |
384.0061 KRW |
55,230,203.8706 ADA |
382.0000 KRW |
375.0000 KRW |
392.0000 KRW |
390.0000 KRW |
| 2023-06-30 |
379.5286 KRW |
76,877,572.9444 ADA |
367.0000 KRW |
357.0000 KRW |
399.0000 KRW |
382.0000 KRW |
| 2023-06-29 |
364.5399 KRW |
23,267,610.0051 ADA |
354.0000 KRW |
354.0000 KRW |
370.0000 KRW |
368.0000 KRW |
| 2023-06-28 |
365.2154 KRW |
29,740,748.5508 ADA |
378.0000 KRW |
352.0000 KRW |
379.0000 KRW |
357.0000 KRW |
| 2023-06-27 |
373.6561 KRW |
21,622,132.5783 ADA |
372.0000 KRW |
368.0000 KRW |
383.0000 KRW |
379.0000 KRW |
| 2023-06-26 |
378.8750 KRW |
32,020,560.7496 ADA |
386.0000 KRW |
368.0000 KRW |
388.0000 KRW |
371.0000 KRW |
| 2023-06-25 |
393.4793 KRW |
43,851,930.3149 ADA |
385.0000 KRW |
383.0000 KRW |
406.0000 KRW |
386.0000 KRW |
| 2023-06-24 |
389.7348 KRW |
42,629,996.8628 ADA |
393.0000 KRW |
380.0000 KRW |
396.0000 KRW |
385.0000 KRW |
| 2023-06-23 |
389.7667 KRW |
40,451,437.3614 ADA |
379.0000 KRW |
379.0000 KRW |
400.0000 KRW |
392.0000 KRW |
| 2023-06-22 |
387.4408 KRW |
45,379,463.2013 ADA |
374.0000 KRW |
373.0000 KRW |
399.0000 KRW |
383.0000 KRW |
| 2023-06-21 |
366.7042 KRW |
41,208,150.8498 ADA |
353.0000 KRW |
351.0000 KRW |
377.0000 KRW |
376.0000 KRW |
| 2023-06-20 |
342.6345 KRW |
26,141,529.8244 ADA |
343.0000 KRW |
332.0000 KRW |
354.0000 KRW |
353.0000 KRW |
| 2023-06-19 |
341.1912 KRW |
14,122,855.7105 ADA |
341.0000 KRW |
337.0000 KRW |
345.0000 KRW |
344.0000 KRW |
| 2023-06-18 |
348.4284 KRW |
12,651,202.8663 ADA |
349.0000 KRW |
341.0000 KRW |
353.0000 KRW |
342.0000 KRW |
| 2023-06-17 |
351.0236 KRW |
18,772,047.0061 ADA |
345.0000 KRW |
342.0000 KRW |
359.0000 KRW |
352.0000 KRW |
| 2023-06-16 |
341.2017 KRW |
17,531,512.7496 ADA |
343.0000 KRW |
333.0000 KRW |
350.0000 KRW |
346.0000 KRW |
| 2023-06-15 |
339.0759 KRW |
32,665,950.8908 ADA |
345.0000 KRW |
331.0000 KRW |
350.0000 KRW |
342.0000 KRW |
| 2023-06-14 |
352.9267 KRW |
27,615,893.4158 ADA |
359.0000 KRW |
338.0000 KRW |
363.0000 KRW |
342.0000 KRW |
| 2023-06-13 |
364.6892 KRW |
39,685,132.1685 ADA |
361.0000 KRW |
352.0000 KRW |
378.0000 KRW |
358.0000 KRW |
| 2023-06-12 |
366.0320 KRW |
61,525,961.6076 ADA |
360.0000 KRW |
351.0000 KRW |
377.0000 KRW |
363.0000 KRW |
| 2023-06-11 |
355.4015 KRW |
73,829,261.7532 ADA |
364.0000 KRW |
345.0000 KRW |
370.0000 KRW |
360.0000 KRW |
| 2023-06-10 |
343.1382 KRW |
217,821,780.2057 ADA |
388.0000 KRW |
314.0000 KRW |
389.0000 KRW |
368.0000 KRW |
| 2023-06-09 |
405.7144 KRW |
75,298,328.7283 ADA |
426.0000 KRW |
382.0000 KRW |
427.0000 KRW |
386.0000 KRW |
| 2023-06-08 |
429.4530 KRW |
21,721,697.3373 ADA |
428.0000 KRW |
422.0000 KRW |
437.0000 KRW |
428.0000 KRW |
| 2023-06-07 |
442.0130 KRW |
43,948,749.0501 ADA |
465.0000 KRW |
423.0000 KRW |
466.0000 KRW |
426.0000 KRW |
| 2023-06-06 |
461.5252 KRW |
24,396,951.4529 ADA |
469.0000 KRW |
445.0000 KRW |
472.0000 KRW |
464.0000 KRW |
| 2023-06-05 |
479.9492 KRW |
20,997,142.1856 ADA |
499.0000 KRW |
462.0000 KRW |
502.0000 KRW |
470.0000 KRW |
| 2023-06-04 |
502.1745 KRW |
6,778,416.8668 ADA |
498.0000 KRW |
497.0000 KRW |
505.0000 KRW |
502.0000 KRW |
| 2023-06-03 |
498.3019 KRW |
4,376,282.8970 ADA |
500.0000 KRW |
495.0000 KRW |
502.0000 KRW |
497.0000 KRW |
| 2023-06-02 |
495.8452 KRW |
12,335,675.6618 ADA |
487.0000 KRW |
483.0000 KRW |
504.0000 KRW |
502.0000 KRW |
| 2023-06-01 |
489.4562 KRW |
13,666,845.0086 ADA |
500.0000 KRW |
484.0000 KRW |
502.0000 KRW |
486.0000 KRW |
| 2023-05-31 |
501.7723 KRW |
11,881,319.3004 ADA |
502.0000 KRW |
497.0000 KRW |
508.0000 KRW |
500.0000 KRW |
| 2023-05-30 |
505.6944 KRW |
8,839,216.3348 ADA |
504.0000 KRW |
501.0000 KRW |
512.0000 KRW |
504.0000 KRW |
| 2023-05-29 |
507.4636 KRW |
9,280,347.8635 ADA |
509.0000 KRW |
502.0000 KRW |
515.0000 KRW |
505.0000 KRW |
| 2023-05-28 |
500.9004 KRW |
12,631,280.5732 ADA |
489.0000 KRW |
488.0000 KRW |
511.0000 KRW |
509.0000 KRW |
| 2023-05-27 |
487.1280 KRW |
4,766,454.1122 ADA |
484.0000 KRW |
483.0000 KRW |
491.0000 KRW |
489.0000 KRW |
| 2023-05-26 |
480.5082 KRW |
10,113,955.2323 ADA |
481.0000 KRW |
475.0000 KRW |
492.0000 KRW |
487.0000 KRW |
| 2023-05-25 |
481.7675 KRW |
11,057,885.1820 ADA |
489.0000 KRW |
478.0000 KRW |
491.0000 KRW |
480.0000 KRW |