Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-25 |
335.1938 KRW |
9,401,223.5781 ADA |
337.0000 KRW |
331.0000 KRW |
339.0000 KRW |
335.0000 KRW |
| 2022-12-24 |
337.0022 KRW |
7,138,543.4760 ADA |
338.0000 KRW |
334.0000 KRW |
339.0000 KRW |
338.0000 KRW |
| 2022-12-23 |
337.0957 KRW |
22,243,308.3894 ADA |
334.0000 KRW |
331.0000 KRW |
343.0000 KRW |
338.0000 KRW |
| 2022-12-22 |
328.3620 KRW |
23,370,785.6862 ADA |
330.0000 KRW |
321.0000 KRW |
335.0000 KRW |
335.0000 KRW |
| 2022-12-21 |
329.7233 KRW |
28,742,438.6062 ADA |
337.0000 KRW |
323.0000 KRW |
339.0000 KRW |
330.0000 KRW |
| 2022-12-20 |
336.7647 KRW |
24,191,512.6518 ADA |
333.0000 KRW |
331.0000 KRW |
342.0000 KRW |
338.0000 KRW |
| 2022-12-19 |
341.9743 KRW |
26,554,121.7712 ADA |
354.0000 KRW |
327.0000 KRW |
356.0000 KRW |
332.0000 KRW |
| 2022-12-18 |
353.8746 KRW |
15,321,637.8995 ADA |
354.0000 KRW |
349.0000 KRW |
360.0000 KRW |
355.0000 KRW |
| 2022-12-17 |
349.4604 KRW |
30,145,655.5826 ADA |
353.0000 KRW |
342.0000 KRW |
356.0000 KRW |
353.0000 KRW |
| 2022-12-16 |
374.0222 KRW |
60,974,639.5943 ADA |
397.0000 KRW |
348.0000 KRW |
397.0000 KRW |
353.0000 KRW |
| 2022-12-15 |
397.6279 KRW |
26,249,636.2634 ADA |
403.0000 KRW |
391.0000 KRW |
405.0000 KRW |
396.0000 KRW |
| 2022-12-14 |
405.7386 KRW |
20,493,067.4519 ADA |
409.0000 KRW |
400.0000 KRW |
412.0000 KRW |
403.0000 KRW |
| 2022-12-13 |
405.2335 KRW |
40,570,630.4424 ADA |
407.0000 KRW |
395.0000 KRW |
418.0000 KRW |
408.0000 KRW |
| 2022-12-12 |
405.1576 KRW |
26,063,856.5532 ADA |
408.0000 KRW |
402.0000 KRW |
410.0000 KRW |
408.0000 KRW |
| 2022-12-11 |
413.4555 KRW |
11,967,825.8082 ADA |
416.0000 KRW |
408.0000 KRW |
419.0000 KRW |
410.0000 KRW |
| 2022-12-10 |
416.7623 KRW |
8,339,037.4291 ADA |
416.0000 KRW |
415.0000 KRW |
420.0000 KRW |
416.0000 KRW |
| 2022-12-09 |
416.8388 KRW |
17,015,020.2781 ADA |
418.0000 KRW |
413.0000 KRW |
420.0000 KRW |
417.0000 KRW |
| 2022-12-08 |
415.8183 KRW |
18,907,760.5564 ADA |
416.0000 KRW |
412.0000 KRW |
420.0000 KRW |
419.0000 KRW |
| 2022-12-07 |
417.0514 KRW |
25,698,383.9887 ADA |
426.0000 KRW |
411.0000 KRW |
427.0000 KRW |
415.0000 KRW |
| 2022-12-06 |
425.6310 KRW |
17,270,944.8512 ADA |
427.0000 KRW |
421.0000 KRW |
429.0000 KRW |
426.0000 KRW |
| 2022-12-05 |
432.1181 KRW |
27,810,923.9311 ADA |
433.0000 KRW |
425.0000 KRW |
439.0000 KRW |
428.0000 KRW |
| 2022-12-04 |
432.0752 KRW |
20,146,083.3117 ADA |
433.0000 KRW |
427.0000 KRW |
436.0000 KRW |
433.0000 KRW |
| 2022-12-03 |
432.5020 KRW |
30,388,252.7895 ADA |
428.0000 KRW |
424.0000 KRW |
438.0000 KRW |
432.0000 KRW |
| 2022-12-02 |
423.6973 KRW |
26,800,583.8222 ADA |
426.0000 KRW |
419.0000 KRW |
430.0000 KRW |
427.0000 KRW |
| 2022-12-01 |
427.8913 KRW |
26,698,039.0207 ADA |
431.0000 KRW |
424.0000 KRW |
433.0000 KRW |
427.0000 KRW |
| 2022-11-30 |
427.2803 KRW |
34,846,252.3122 ADA |
423.0000 KRW |
420.0000 KRW |
434.0000 KRW |
431.0000 KRW |
| 2022-11-29 |
423.2614 KRW |
22,587,660.7310 ADA |
423.0000 KRW |
419.0000 KRW |
427.0000 KRW |
423.0000 KRW |
| 2022-11-28 |
422.5857 KRW |
33,131,334.7012 ADA |
431.0000 KRW |
417.0000 KRW |
433.0000 KRW |
423.0000 KRW |
| 2022-11-27 |
434.8598 KRW |
21,855,837.6903 ADA |
433.0000 KRW |
429.0000 KRW |
439.0000 KRW |
430.0000 KRW |
| 2022-11-26 |
436.4433 KRW |
26,427,173.9290 ADA |
433.0000 KRW |
429.0000 KRW |
442.0000 KRW |
432.0000 KRW |
| 2022-11-25 |
427.4555 KRW |
37,567,957.4107 ADA |
434.0000 KRW |
421.0000 KRW |
435.0000 KRW |
433.0000 KRW |
| 2022-11-24 |
434.7977 KRW |
39,894,114.8792 ADA |
441.0000 KRW |
425.0000 KRW |
444.0000 KRW |
433.0000 KRW |
| 2022-11-23 |
438.1191 KRW |
39,529,807.1638 ADA |
435.0000 KRW |
432.0000 KRW |
444.0000 KRW |
441.0000 KRW |
| 2022-11-22 |
430.7843 KRW |
32,005,257.5502 ADA |
429.0000 KRW |
419.0000 KRW |
443.0000 KRW |
434.0000 KRW |
| 2022-11-21 |
428.5871 KRW |
40,251,281.5723 ADA |
436.0000 KRW |
420.0000 KRW |
438.0000 KRW |
428.0000 KRW |
| 2022-11-20 |
445.8626 KRW |
32,964,648.6575 ADA |
453.0000 KRW |
433.0000 KRW |
457.0000 KRW |
436.0000 KRW |
| 2022-11-19 |
450.4846 KRW |
20,187,666.8132 ADA |
452.0000 KRW |
446.0000 KRW |
458.0000 KRW |
455.0000 KRW |
| 2022-11-18 |
451.5425 KRW |
27,776,196.6244 ADA |
448.0000 KRW |
444.0000 KRW |
458.0000 KRW |
451.0000 KRW |
| 2022-11-17 |
448.8607 KRW |
27,816,751.9423 ADA |
457.0000 KRW |
440.0000 KRW |
460.0000 KRW |
447.0000 KRW |
| 2022-11-16 |
458.7413 KRW |
32,343,646.9402 ADA |
458.0000 KRW |
445.0000 KRW |
470.0000 KRW |
460.0000 KRW |
| 2022-11-15 |
459.2818 KRW |
33,804,166.8281 ADA |
454.0000 KRW |
448.0000 KRW |
469.0000 KRW |
459.0000 KRW |
| 2022-11-14 |
447.4922 KRW |
77,926,091.2687 ADA |
454.0000 KRW |
426.0000 KRW |
467.0000 KRW |
453.0000 KRW |
| 2022-11-13 |
461.0084 KRW |
39,122,953.5308 ADA |
473.0000 KRW |
449.0000 KRW |
479.0000 KRW |
451.0000 KRW |
| 2022-11-12 |
477.6595 KRW |
34,133,666.9392 ADA |
493.0000 KRW |
467.0000 KRW |
495.0000 KRW |
473.0000 KRW |
| 2022-11-11 |
499.6186 KRW |
60,853,534.3965 ADA |
519.0000 KRW |
477.0000 KRW |
527.0000 KRW |
492.0000 KRW |
| 2022-11-10 |
500.4556 KRW |
104,514,942.2820 ADA |
457.0000 KRW |
451.0000 KRW |
529.0000 KRW |
518.0000 KRW |
| 2022-11-09 |
498.8916 KRW |
121,598,342.8303 ADA |
534.0000 KRW |
446.0000 KRW |
541.0000 KRW |
457.0000 KRW |
| 2022-11-08 |
547.4378 KRW |
103,851,780.4149 ADA |
569.0000 KRW |
520.0000 KRW |
581.0000 KRW |
539.0000 KRW |
| 2022-11-07 |
570.6464 KRW |
40,655,323.3224 ADA |
567.0000 KRW |
560.0000 KRW |
583.0000 KRW |
568.0000 KRW |
| 2022-11-06 |
587.1562 KRW |
38,415,426.7035 ADA |
596.0000 KRW |
567.0000 KRW |
602.0000 KRW |
568.0000 KRW |