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