Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
519.1127 KRW |
54,689,176.9072 ADA |
511.0000 KRW |
510.0000 KRW |
529.0000 KRW |
515.0000 KRW |
| 2023-04-03 |
518.6669 KRW |
86,199,680.7321 ADA |
505.0000 KRW |
495.0000 KRW |
540.0000 KRW |
516.0000 KRW |
| 2023-04-02 |
508.0758 KRW |
33,023,773.8991 ADA |
519.0000 KRW |
500.0000 KRW |
520.0000 KRW |
505.0000 KRW |
| 2023-04-01 |
520.4126 KRW |
35,757,629.0647 ADA |
525.0000 KRW |
513.0000 KRW |
532.0000 KRW |
520.0000 KRW |
| 2023-03-31 |
521.7436 KRW |
80,285,290.0762 ADA |
499.0000 KRW |
496.0000 KRW |
540.0000 KRW |
528.0000 KRW |
| 2023-03-30 |
500.2549 KRW |
37,943,955.8130 ADA |
502.0000 KRW |
491.0000 KRW |
511.0000 KRW |
501.0000 KRW |
| 2023-03-29 |
503.5408 KRW |
78,306,487.7090 ADA |
486.0000 KRW |
485.0000 KRW |
514.0000 KRW |
504.0000 KRW |
| 2023-03-28 |
470.3162 KRW |
47,590,534.7920 ADA |
459.0000 KRW |
455.0000 KRW |
488.0000 KRW |
488.0000 KRW |
| 2023-03-27 |
463.9332 KRW |
37,781,648.1455 ADA |
471.0000 KRW |
450.0000 KRW |
475.0000 KRW |
459.0000 KRW |
| 2023-03-26 |
473.2509 KRW |
15,554,680.8936 ADA |
471.0000 KRW |
466.0000 KRW |
480.0000 KRW |
474.0000 KRW |
| 2023-03-25 |
478.2177 KRW |
27,063,434.3768 ADA |
482.0000 KRW |
469.0000 KRW |
484.0000 KRW |
470.0000 KRW |
| 2023-03-24 |
483.1400 KRW |
26,072,286.0620 ADA |
489.0000 KRW |
476.0000 KRW |
490.0000 KRW |
481.0000 KRW |
| 2023-03-23 |
485.1478 KRW |
57,405,511.0183 ADA |
481.0000 KRW |
467.0000 KRW |
505.0000 KRW |
490.0000 KRW |
| 2023-03-22 |
494.8183 KRW |
160,760,168.9771 ADA |
488.0000 KRW |
467.0000 KRW |
514.0000 KRW |
479.0000 KRW |
| 2023-03-21 |
474.4664 KRW |
134,585,087.0325 ADA |
447.0000 KRW |
441.0000 KRW |
512.0000 KRW |
488.0000 KRW |
| 2023-03-20 |
454.0469 KRW |
31,953,479.8994 ADA |
459.0000 KRW |
446.0000 KRW |
461.0000 KRW |
447.0000 KRW |
| 2023-03-19 |
455.4207 KRW |
28,884,707.4849 ADA |
448.0000 KRW |
448.0000 KRW |
466.0000 KRW |
462.0000 KRW |
| 2023-03-18 |
461.6781 KRW |
46,435,690.2060 ADA |
461.0000 KRW |
447.0000 KRW |
472.0000 KRW |
448.0000 KRW |
| 2023-03-17 |
446.5108 KRW |
45,339,130.4892 ADA |
434.0000 KRW |
430.0000 KRW |
461.0000 KRW |
456.0000 KRW |
| 2023-03-16 |
432.7269 KRW |
23,362,315.5137 ADA |
434.0000 KRW |
425.0000 KRW |
440.0000 KRW |
431.0000 KRW |
| 2023-03-15 |
443.9267 KRW |
49,474,807.2195 ADA |
452.0000 KRW |
424.0000 KRW |
456.0000 KRW |
435.0000 KRW |
| 2023-03-14 |
459.3918 KRW |
47,365,804.2366 ADA |
452.0000 KRW |
442.0000 KRW |
480.0000 KRW |
453.0000 KRW |
| 2023-03-13 |
447.9527 KRW |
40,811,825.4283 ADA |
438.0000 KRW |
435.0000 KRW |
461.0000 KRW |
454.0000 KRW |
| 2023-03-12 |
418.5053 KRW |
27,086,958.6160 ADA |
414.0000 KRW |
405.0000 KRW |
439.0000 KRW |
437.0000 KRW |
| 2023-03-11 |
421.8960 KRW |
24,362,176.5527 ADA |
427.0000 KRW |
410.0000 KRW |
437.0000 KRW |
412.0000 KRW |
| 2023-03-10 |
417.4509 KRW |
29,582,181.5666 ADA |
419.0000 KRW |
406.0000 KRW |
430.0000 KRW |
429.0000 KRW |
| 2023-03-09 |
420.5569 KRW |
30,696,739.7876 ADA |
424.0000 KRW |
410.0000 KRW |
431.0000 KRW |
414.0000 KRW |
| 2023-03-08 |
430.7872 KRW |
25,055,865.9787 ADA |
440.0000 KRW |
421.0000 KRW |
442.0000 KRW |
425.0000 KRW |
| 2023-03-07 |
437.8047 KRW |
21,049,801.6848 ADA |
439.0000 KRW |
430.0000 KRW |
445.0000 KRW |
436.0000 KRW |
| 2023-03-06 |
443.2845 KRW |
15,999,516.0826 ADA |
450.0000 KRW |
439.0000 KRW |
452.0000 KRW |
440.0000 KRW |
| 2023-03-05 |
451.5756 KRW |
7,561,507.6201 ADA |
450.0000 KRW |
446.0000 KRW |
456.0000 KRW |
450.0000 KRW |
| 2023-03-04 |
453.4825 KRW |
9,870,967.4425 ADA |
456.0000 KRW |
444.0000 KRW |
460.0000 KRW |
449.0000 KRW |
| 2023-03-03 |
446.9086 KRW |
28,394,278.7852 ADA |
465.0000 KRW |
436.0000 KRW |
465.0000 KRW |
454.0000 KRW |
| 2023-03-02 |
466.6793 KRW |
19,729,784.6432 ADA |
474.0000 KRW |
458.0000 KRW |
476.0000 KRW |
464.0000 KRW |
| 2023-03-01 |
475.5850 KRW |
15,590,640.7904 ADA |
472.0000 KRW |
468.0000 KRW |
482.0000 KRW |
474.0000 KRW |
| 2023-02-28 |
479.7397 KRW |
20,010,697.8031 ADA |
485.0000 KRW |
468.0000 KRW |
489.0000 KRW |
472.0000 KRW |
| 2023-02-27 |
484.5518 KRW |
16,251,785.6972 ADA |
489.0000 KRW |
478.0000 KRW |
491.0000 KRW |
484.0000 KRW |
| 2023-02-26 |
482.8759 KRW |
12,850,519.1105 ADA |
483.0000 KRW |
477.0000 KRW |
491.0000 KRW |
490.0000 KRW |
| 2023-02-25 |
482.1758 KRW |
19,830,495.5066 ADA |
488.0000 KRW |
472.0000 KRW |
490.0000 KRW |
484.0000 KRW |
| 2023-02-24 |
493.8172 KRW |
34,011,067.4490 ADA |
502.0000 KRW |
480.0000 KRW |
504.0000 KRW |
487.0000 KRW |
| 2023-02-23 |
506.4543 KRW |
17,918,736.2249 ADA |
510.0000 KRW |
498.0000 KRW |
515.0000 KRW |
502.0000 KRW |
| 2023-02-22 |
501.5946 KRW |
29,490,976.7445 ADA |
511.0000 KRW |
493.0000 KRW |
512.0000 KRW |
508.0000 KRW |
| 2023-02-21 |
517.0637 KRW |
36,168,534.0935 ADA |
519.0000 KRW |
506.0000 KRW |
524.0000 KRW |
509.0000 KRW |
| 2023-02-20 |
520.2621 KRW |
29,860,974.4592 ADA |
517.0000 KRW |
505.0000 KRW |
527.0000 KRW |
520.0000 KRW |
| 2023-02-19 |
522.2501 KRW |
23,689,142.1231 ADA |
523.0000 KRW |
515.0000 KRW |
530.0000 KRW |
518.0000 KRW |
| 2023-02-18 |
524.1962 KRW |
27,190,632.3850 ADA |
519.0000 KRW |
512.0000 KRW |
540.0000 KRW |
524.0000 KRW |
| 2023-02-17 |
513.6072 KRW |
30,308,231.8371 ADA |
502.0000 KRW |
499.0000 KRW |
526.0000 KRW |
518.0000 KRW |
| 2023-02-16 |
522.0575 KRW |
63,947,496.1850 ADA |
535.0000 KRW |
501.0000 KRW |
539.0000 KRW |
504.0000 KRW |
| 2023-02-15 |
508.2910 KRW |
44,976,616.5844 ADA |
500.0000 KRW |
495.0000 KRW |
538.0000 KRW |
535.0000 KRW |
| 2023-02-14 |
483.0096 KRW |
47,571,651.2714 ADA |
467.0000 KRW |
458.0000 KRW |
508.0000 KRW |
500.0000 KRW |