Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |