Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-13 |
460.4414 KRW |
22,551,247.4008 ADA |
473.0000 KRW |
450.0000 KRW |
474.0000 KRW |
463.0000 KRW |
| 2023-02-12 |
475.6530 KRW |
13,512,597.8224 ADA |
477.0000 KRW |
468.0000 KRW |
482.0000 KRW |
474.0000 KRW |
| 2023-02-11 |
468.7565 KRW |
11,605,716.5006 ADA |
466.0000 KRW |
464.0000 KRW |
479.0000 KRW |
478.0000 KRW |
| 2023-02-10 |
465.0253 KRW |
28,840,307.1661 ADA |
467.0000 KRW |
456.0000 KRW |
473.0000 KRW |
467.0000 KRW |
| 2023-02-09 |
487.0182 KRW |
39,916,582.5803 ADA |
502.0000 KRW |
465.0000 KRW |
505.0000 KRW |
470.0000 KRW |
| 2023-02-08 |
503.8977 KRW |
32,366,832.3266 ADA |
505.0000 KRW |
492.0000 KRW |
509.0000 KRW |
502.0000 KRW |
| 2023-02-07 |
495.6793 KRW |
33,413,456.2875 ADA |
491.0000 KRW |
488.0000 KRW |
507.0000 KRW |
505.0000 KRW |
| 2023-02-06 |
497.4904 KRW |
24,381,278.4086 ADA |
495.0000 KRW |
489.0000 KRW |
509.0000 KRW |
490.0000 KRW |
| 2023-02-05 |
496.2358 KRW |
31,039,791.2428 ADA |
504.0000 KRW |
482.0000 KRW |
506.0000 KRW |
492.0000 KRW |
| 2023-02-04 |
506.2716 KRW |
17,213,019.1987 ADA |
506.0000 KRW |
503.0000 KRW |
510.0000 KRW |
507.0000 KRW |
| 2023-02-03 |
503.4189 KRW |
29,496,288.2809 ADA |
501.0000 KRW |
497.0000 KRW |
511.0000 KRW |
508.0000 KRW |
| 2023-02-02 |
504.5821 KRW |
47,176,966.8365 ADA |
497.0000 KRW |
496.0000 KRW |
516.0000 KRW |
502.0000 KRW |
| 2023-02-01 |
483.7721 KRW |
49,189,743.5333 ADA |
492.0000 KRW |
466.0000 KRW |
501.0000 KRW |
498.0000 KRW |
| 2023-01-31 |
484.8673 KRW |
53,932,025.7329 ADA |
470.0000 KRW |
461.0000 KRW |
506.0000 KRW |
493.0000 KRW |
| 2023-01-30 |
477.9271 KRW |
33,239,275.1133 ADA |
496.0000 KRW |
461.0000 KRW |
498.0000 KRW |
469.0000 KRW |
| 2023-01-29 |
487.7942 KRW |
25,544,724.1627 ADA |
482.0000 KRW |
477.0000 KRW |
497.0000 KRW |
495.0000 KRW |
| 2023-01-28 |
489.3855 KRW |
28,094,984.7244 ADA |
489.0000 KRW |
475.0000 KRW |
499.0000 KRW |
482.0000 KRW |
| 2023-01-27 |
474.8601 KRW |
29,000,683.5275 ADA |
477.0000 KRW |
464.0000 KRW |
490.0000 KRW |
488.0000 KRW |
| 2023-01-26 |
474.6138 KRW |
43,598,149.1901 ADA |
465.0000 KRW |
465.0000 KRW |
486.0000 KRW |
477.0000 KRW |
| 2023-01-25 |
448.0076 KRW |
35,163,909.2777 ADA |
449.0000 KRW |
435.0000 KRW |
471.0000 KRW |
461.0000 KRW |
| 2023-01-24 |
467.3168 KRW |
39,921,389.7307 ADA |
468.0000 KRW |
442.0000 KRW |
479.0000 KRW |
450.0000 KRW |
| 2023-01-23 |
470.0869 KRW |
54,425,866.3137 ADA |
470.0000 KRW |
462.0000 KRW |
481.0000 KRW |
469.0000 KRW |
| 2023-01-22 |
471.1565 KRW |
51,839,541.0519 ADA |
458.0000 KRW |
454.0000 KRW |
484.0000 KRW |
471.0000 KRW |
| 2023-01-21 |
457.9694 KRW |
54,152,435.5179 ADA |
451.0000 KRW |
443.0000 KRW |
474.0000 KRW |
459.0000 KRW |
| 2023-01-20 |
431.1184 KRW |
37,053,879.3292 ADA |
419.0000 KRW |
417.0000 KRW |
448.0000 KRW |
446.0000 KRW |
| 2023-01-19 |
414.6363 KRW |
21,851,639.3997 ADA |
405.0000 KRW |
405.0000 KRW |
426.0000 KRW |
422.0000 KRW |
| 2023-01-18 |
425.3182 KRW |
43,297,139.5192 ADA |
429.0000 KRW |
402.0000 KRW |
441.0000 KRW |
410.0000 KRW |
| 2023-01-17 |
435.7291 KRW |
24,179,207.1132 ADA |
435.0000 KRW |
427.0000 KRW |
443.0000 KRW |
434.0000 KRW |
| 2023-01-16 |
436.6880 KRW |
44,728,200.2181 ADA |
435.0000 KRW |
422.0000 KRW |
449.0000 KRW |
435.0000 KRW |
| 2023-01-15 |
428.6086 KRW |
40,234,252.3818 ADA |
436.0000 KRW |
419.0000 KRW |
437.0000 KRW |
434.0000 KRW |
| 2023-01-14 |
437.7004 KRW |
129,495,533.5054 ADA |
430.0000 KRW |
413.0000 KRW |
458.0000 KRW |
436.0000 KRW |
| 2023-01-13 |
418.8503 KRW |
49,667,028.5306 ADA |
412.0000 KRW |
405.0000 KRW |
438.0000 KRW |
429.0000 KRW |
| 2023-01-12 |
409.0992 KRW |
69,132,077.2101 ADA |
405.0000 KRW |
398.0000 KRW |
420.0000 KRW |
412.0000 KRW |
| 2023-01-11 |
396.7522 KRW |
32,122,285.7497 ADA |
405.0000 KRW |
389.0000 KRW |
408.0000 KRW |
400.0000 KRW |
| 2023-01-10 |
397.9509 KRW |
50,503,023.0049 ADA |
398.0000 KRW |
387.0000 KRW |
408.0000 KRW |
405.0000 KRW |
| 2023-01-09 |
409.5383 KRW |
169,916,781.9881 ADA |
376.0000 KRW |
374.0000 KRW |
436.0000 KRW |
399.0000 KRW |
| 2023-01-08 |
364.7487 KRW |
78,163,430.2501 ADA |
351.0000 KRW |
349.0000 KRW |
375.0000 KRW |
372.0000 KRW |
| 2023-01-07 |
350.4464 KRW |
24,090,331.5907 ADA |
353.0000 KRW |
346.0000 KRW |
356.0000 KRW |
351.0000 KRW |
| 2023-01-06 |
347.8658 KRW |
47,786,484.5986 ADA |
346.0000 KRW |
340.0000 KRW |
356.0000 KRW |
353.0000 KRW |
| 2023-01-05 |
341.0368 KRW |
25,699,156.1462 ADA |
342.0000 KRW |
335.0000 KRW |
347.0000 KRW |
345.0000 KRW |
| 2023-01-04 |
337.7603 KRW |
39,951,274.4629 ADA |
323.0000 KRW |
323.0000 KRW |
346.0000 KRW |
342.0000 KRW |
| 2023-01-03 |
323.7200 KRW |
18,854,301.7782 ADA |
322.0000 KRW |
320.0000 KRW |
327.0000 KRW |
325.0000 KRW |
| 2023-01-02 |
321.4832 KRW |
17,650,200.8430 ADA |
317.0000 KRW |
313.0000 KRW |
326.0000 KRW |
324.0000 KRW |
| 2023-01-01 |
313.3926 KRW |
9,019,007.0214 ADA |
313.0000 KRW |
311.0000 KRW |
318.0000 KRW |
317.0000 KRW |
| 2022-12-31 |
314.1531 KRW |
10,167,157.5647 ADA |
311.0000 KRW |
309.0000 KRW |
322.0000 KRW |
313.0000 KRW |
| 2022-12-30 |
306.9700 KRW |
19,110,361.4201 ADA |
311.0000 KRW |
302.0000 KRW |
313.0000 KRW |
311.0000 KRW |
| 2022-12-29 |
311.0097 KRW |
24,519,516.0277 ADA |
317.0000 KRW |
305.0000 KRW |
317.0000 KRW |
311.0000 KRW |
| 2022-12-28 |
321.6539 KRW |
20,318,167.1720 ADA |
332.0000 KRW |
315.0000 KRW |
333.0000 KRW |
316.0000 KRW |
| 2022-12-27 |
335.0503 KRW |
16,349,581.5417 ADA |
340.0000 KRW |
327.0000 KRW |
342.0000 KRW |
332.0000 KRW |
| 2022-12-26 |
336.1431 KRW |
13,484,191.7516 ADA |
336.0000 KRW |
332.0000 KRW |
341.0000 KRW |
340.0000 KRW |