Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-24 |
489.3337 KRW |
9,611,924.0902 ADA |
494.0000 KRW |
485.0000 KRW |
496.0000 KRW |
491.0000 KRW |
| 2023-05-23 |
494.5070 KRW |
8,070,299.5426 ADA |
492.0000 KRW |
489.0000 KRW |
499.0000 KRW |
494.0000 KRW |
| 2023-05-22 |
491.6609 KRW |
15,375,376.0321 ADA |
485.0000 KRW |
480.0000 KRW |
501.0000 KRW |
492.0000 KRW |
| 2023-05-21 |
488.1900 KRW |
7,944,635.5925 ADA |
492.0000 KRW |
482.0000 KRW |
494.0000 KRW |
486.0000 KRW |
| 2023-05-20 |
492.1397 KRW |
6,607,140.8103 ADA |
496.0000 KRW |
490.0000 KRW |
496.0000 KRW |
492.0000 KRW |
| 2023-05-19 |
497.5542 KRW |
9,490,064.1738 ADA |
501.0000 KRW |
493.0000 KRW |
504.0000 KRW |
495.0000 KRW |
| 2023-05-18 |
505.4995 KRW |
13,845,668.2627 ADA |
502.0000 KRW |
496.0000 KRW |
512.0000 KRW |
503.0000 KRW |
| 2023-05-17 |
499.6057 KRW |
14,515,723.5331 ADA |
496.0000 KRW |
492.0000 KRW |
510.0000 KRW |
502.0000 KRW |
| 2023-05-16 |
493.8529 KRW |
8,725,498.9267 ADA |
494.0000 KRW |
489.0000 KRW |
499.0000 KRW |
496.0000 KRW |
| 2023-05-15 |
500.6850 KRW |
9,601,934.6207 ADA |
502.0000 KRW |
496.0000 KRW |
508.0000 KRW |
497.0000 KRW |
| 2023-05-14 |
498.9070 KRW |
5,932,338.2701 ADA |
496.0000 KRW |
493.0000 KRW |
505.0000 KRW |
501.0000 KRW |
| 2023-05-13 |
497.2857 KRW |
5,826,595.2535 ADA |
502.0000 KRW |
492.0000 KRW |
504.0000 KRW |
497.0000 KRW |
| 2023-05-12 |
489.0348 KRW |
18,855,204.4649 ADA |
485.0000 KRW |
479.0000 KRW |
503.0000 KRW |
501.0000 KRW |
| 2023-05-11 |
482.9755 KRW |
19,142,017.9847 ADA |
494.0000 KRW |
473.0000 KRW |
496.0000 KRW |
486.0000 KRW |
| 2023-05-10 |
489.6272 KRW |
18,190,241.8892 ADA |
489.0000 KRW |
476.0000 KRW |
501.0000 KRW |
497.0000 KRW |
| 2023-05-09 |
490.0367 KRW |
12,209,137.7763 ADA |
492.0000 KRW |
484.0000 KRW |
497.0000 KRW |
488.0000 KRW |
| 2023-05-08 |
494.2191 KRW |
24,019,446.9934 ADA |
505.0000 KRW |
482.0000 KRW |
508.0000 KRW |
491.0000 KRW |
| 2023-05-07 |
507.9871 KRW |
6,779,461.5708 ADA |
508.0000 KRW |
504.0000 KRW |
512.0000 KRW |
506.0000 KRW |
| 2023-05-06 |
512.9809 KRW |
14,316,641.7073 ADA |
522.0000 KRW |
503.0000 KRW |
527.0000 KRW |
508.0000 KRW |
| 2023-05-05 |
520.5034 KRW |
10,695,092.1449 ADA |
518.0000 KRW |
512.0000 KRW |
527.0000 KRW |
523.0000 KRW |
| 2023-05-04 |
522.9328 KRW |
9,825,290.4825 ADA |
525.0000 KRW |
516.0000 KRW |
528.0000 KRW |
519.0000 KRW |
| 2023-05-03 |
516.4257 KRW |
15,788,353.0511 ADA |
524.0000 KRW |
508.0000 KRW |
530.0000 KRW |
525.0000 KRW |
| 2023-05-02 |
520.0892 KRW |
10,428,362.3786 ADA |
519.0000 KRW |
513.0000 KRW |
530.0000 KRW |
525.0000 KRW |
| 2023-05-01 |
521.9993 KRW |
17,495,919.3442 ADA |
529.0000 KRW |
512.0000 KRW |
534.0000 KRW |
519.0000 KRW |
| 2023-04-30 |
538.7794 KRW |
14,934,748.9098 ADA |
536.0000 KRW |
529.0000 KRW |
554.0000 KRW |
532.0000 KRW |
| 2023-04-29 |
538.5178 KRW |
10,401,423.0995 ADA |
539.0000 KRW |
533.0000 KRW |
543.0000 KRW |
538.0000 KRW |
| 2023-04-28 |
541.0169 KRW |
17,112,989.2733 ADA |
546.0000 KRW |
531.0000 KRW |
549.0000 KRW |
539.0000 KRW |
| 2023-04-27 |
546.8437 KRW |
28,202,618.8426 ADA |
536.0000 KRW |
536.0000 KRW |
557.0000 KRW |
545.0000 KRW |
| 2023-04-26 |
535.8703 KRW |
43,164,659.5380 ADA |
527.0000 KRW |
511.0000 KRW |
555.0000 KRW |
536.0000 KRW |
| 2023-04-25 |
511.4031 KRW |
17,342,140.0092 ADA |
512.0000 KRW |
502.0000 KRW |
528.0000 KRW |
525.0000 KRW |
| 2023-04-24 |
518.2713 KRW |
20,993,062.0989 ADA |
519.0000 KRW |
508.0000 KRW |
529.0000 KRW |
514.0000 KRW |
| 2023-04-23 |
521.0605 KRW |
10,738,607.1817 ADA |
528.0000 KRW |
512.0000 KRW |
530.0000 KRW |
517.0000 KRW |
| 2023-04-22 |
520.1080 KRW |
20,835,494.5868 ADA |
511.0000 KRW |
506.0000 KRW |
534.0000 KRW |
529.0000 KRW |
| 2023-04-21 |
525.6538 KRW |
31,893,345.9037 ADA |
534.0000 KRW |
503.0000 KRW |
541.0000 KRW |
505.0000 KRW |
| 2023-04-20 |
545.6437 KRW |
33,872,412.2530 ADA |
553.0000 KRW |
527.0000 KRW |
561.0000 KRW |
534.0000 KRW |
| 2023-04-19 |
559.2299 KRW |
35,160,566.1606 ADA |
578.0000 KRW |
545.0000 KRW |
579.0000 KRW |
549.0000 KRW |
| 2023-04-18 |
575.8743 KRW |
27,755,541.2436 ADA |
571.0000 KRW |
561.0000 KRW |
586.0000 KRW |
580.0000 KRW |
| 2023-04-17 |
577.1934 KRW |
39,829,921.3329 ADA |
589.0000 KRW |
568.0000 KRW |
590.0000 KRW |
570.0000 KRW |
| 2023-04-16 |
590.9862 KRW |
44,287,844.3714 ADA |
593.0000 KRW |
581.0000 KRW |
602.0000 KRW |
589.0000 KRW |
| 2023-04-15 |
591.3224 KRW |
71,271,081.4166 ADA |
571.0000 KRW |
565.0000 KRW |
606.0000 KRW |
596.0000 KRW |
| 2023-04-14 |
568.7119 KRW |
61,573,883.1210 ADA |
558.0000 KRW |
553.0000 KRW |
580.0000 KRW |
572.0000 KRW |
| 2023-04-13 |
544.7942 KRW |
48,606,155.5169 ADA |
537.0000 KRW |
528.0000 KRW |
564.0000 KRW |
560.0000 KRW |
| 2023-04-12 |
528.8914 KRW |
54,030,584.5792 ADA |
531.0000 KRW |
518.0000 KRW |
540.0000 KRW |
532.0000 KRW |
| 2023-04-11 |
535.0751 KRW |
61,406,400.4620 ADA |
521.0000 KRW |
520.0000 KRW |
547.0000 KRW |
532.0000 KRW |
| 2023-04-10 |
514.3807 KRW |
19,336,686.4498 ADA |
514.0000 KRW |
509.0000 KRW |
523.0000 KRW |
523.0000 KRW |
| 2023-04-09 |
513.6313 KRW |
17,028,684.3967 ADA |
511.0000 KRW |
509.0000 KRW |
518.0000 KRW |
514.0000 KRW |
| 2023-04-08 |
511.8348 KRW |
14,784,648.4078 ADA |
508.0000 KRW |
504.0000 KRW |
515.0000 KRW |
512.0000 KRW |
| 2023-04-07 |
503.9316 KRW |
20,126,731.0744 ADA |
506.0000 KRW |
498.0000 KRW |
510.0000 KRW |
508.0000 KRW |
| 2023-04-06 |
508.1163 KRW |
30,536,846.0926 ADA |
518.0000 KRW |
499.0000 KRW |
519.0000 KRW |
506.0000 KRW |
| 2023-04-05 |
519.9767 KRW |
38,075,619.6828 ADA |
514.0000 KRW |
510.0000 KRW |
528.0000 KRW |
519.0000 KRW |