Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-05 |
596.5346 KRW |
64,873,158.0887 ADA |
585.0000 KRW |
584.0000 KRW |
609.0000 KRW |
597.0000 KRW |
| 2022-11-04 |
576.3547 KRW |
73,947,630.1741 ADA |
554.0000 KRW |
552.0000 KRW |
592.0000 KRW |
586.0000 KRW |
| 2022-11-03 |
557.7465 KRW |
30,589,797.2563 ADA |
549.0000 KRW |
548.0000 KRW |
564.0000 KRW |
553.0000 KRW |
| 2022-11-02 |
557.1209 KRW |
49,971,405.8322 ADA |
563.0000 KRW |
541.0000 KRW |
577.0000 KRW |
549.0000 KRW |
| 2022-11-01 |
570.9536 KRW |
40,640,416.7195 ADA |
570.0000 KRW |
561.0000 KRW |
580.0000 KRW |
563.0000 KRW |
| 2022-10-31 |
569.2331 KRW |
56,634,872.7936 ADA |
569.0000 KRW |
558.0000 KRW |
584.0000 KRW |
570.0000 KRW |
| 2022-10-30 |
580.3422 KRW |
69,091,726.9536 ADA |
587.0000 KRW |
562.0000 KRW |
592.0000 KRW |
567.0000 KRW |
| 2022-10-29 |
592.8874 KRW |
193,234,995.7711 ADA |
568.0000 KRW |
565.0000 KRW |
623.0000 KRW |
586.0000 KRW |
| 2022-10-28 |
551.2566 KRW |
56,555,769.8328 ADA |
547.0000 KRW |
535.0000 KRW |
578.0000 KRW |
570.0000 KRW |
| 2022-10-27 |
566.1867 KRW |
60,487,426.6910 ADA |
565.0000 KRW |
545.0000 KRW |
585.0000 KRW |
549.0000 KRW |
| 2022-10-26 |
568.6178 KRW |
75,049,335.3709 ADA |
566.0000 KRW |
560.0000 KRW |
578.0000 KRW |
566.0000 KRW |
| 2022-10-25 |
557.5555 KRW |
133,320,463.0943 ADA |
513.0000 KRW |
512.0000 KRW |
591.0000 KRW |
570.0000 KRW |
| 2022-10-24 |
517.3747 KRW |
40,674,849.9810 ADA |
518.0000 KRW |
510.0000 KRW |
525.0000 KRW |
515.0000 KRW |
| 2022-10-23 |
507.3348 KRW |
44,688,247.0817 ADA |
505.0000 KRW |
498.0000 KRW |
520.0000 KRW |
516.0000 KRW |
| 2022-10-22 |
502.6896 KRW |
30,818,982.4580 ADA |
502.0000 KRW |
495.0000 KRW |
509.0000 KRW |
504.0000 KRW |
| 2022-10-21 |
488.5051 KRW |
64,353,314.4789 ADA |
492.0000 KRW |
478.0000 KRW |
504.0000 KRW |
502.0000 KRW |
| 2022-10-20 |
501.1821 KRW |
55,527,961.2462 ADA |
506.0000 KRW |
487.0000 KRW |
512.0000 KRW |
490.0000 KRW |