Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-29 |
602.7055 KRW |
57,320,859.7838 ADA |
595.0000 KRW |
587.0000 KRW |
620.0000 KRW |
619.0000 KRW |
| 2022-08-28 |
613.2908 KRW |
52,588,349.6850 ADA |
621.0000 KRW |
594.0000 KRW |
628.0000 KRW |
596.0000 KRW |
| 2022-08-27 |
607.3507 KRW |
76,098,730.1244 ADA |
597.0000 KRW |
590.0000 KRW |
625.0000 KRW |
619.0000 KRW |
| 2022-08-26 |
634.3293 KRW |
163,929,640.8175 ADA |
630.0000 KRW |
590.0000 KRW |
658.0000 KRW |
591.0000 KRW |
| 2022-08-25 |
629.5732 KRW |
41,674,715.3094 ADA |
624.0000 KRW |
622.0000 KRW |
642.0000 KRW |
632.0000 KRW |
| 2022-08-24 |
626.5206 KRW |
44,918,831.6680 ADA |
633.0000 KRW |
620.0000 KRW |
636.0000 KRW |
623.0000 KRW |
| 2022-08-23 |
625.0562 KRW |
47,712,116.8948 ADA |
631.0000 KRW |
611.0000 KRW |
637.0000 KRW |
631.0000 KRW |
| 2022-08-22 |
619.6548 KRW |
63,032,477.0386 ADA |
633.0000 KRW |
604.0000 KRW |
637.0000 KRW |
623.0000 KRW |
| 2022-08-21 |
630.4850 KRW |
48,649,683.0555 ADA |
626.0000 KRW |
616.0000 KRW |
645.0000 KRW |
635.0000 KRW |
| 2022-08-20 |
625.6322 KRW |
65,737,066.0304 ADA |
618.0000 KRW |
603.0000 KRW |
637.0000 KRW |
624.0000 KRW |
| 2022-08-19 |
652.9785 KRW |
169,567,258.0946 ADA |
702.0000 KRW |
613.0000 KRW |
703.0000 KRW |
614.0000 KRW |
| 2022-08-18 |
722.0870 KRW |
59,282,965.3431 ADA |
727.0000 KRW |
705.0000 KRW |
732.0000 KRW |
706.0000 KRW |
| 2022-08-17 |
746.3597 KRW |
140,561,443.6908 ADA |
750.0000 KRW |
715.0000 KRW |
777.0000 KRW |
726.0000 KRW |
| 2022-08-16 |
751.3056 KRW |
103,941,559.1848 ADA |
740.0000 KRW |
738.0000 KRW |
763.0000 KRW |
750.0000 KRW |
| 2022-08-15 |
752.9492 KRW |
94,548,949.3943 ADA |
764.0000 KRW |
734.0000 KRW |
774.0000 KRW |
744.0000 KRW |
| 2022-08-14 |
777.3533 KRW |
230,935,934.7838 ADA |
745.0000 KRW |
741.0000 KRW |
805.0000 KRW |
765.0000 KRW |
| 2022-08-13 |
739.6832 KRW |
121,801,014.8915 ADA |
716.0000 KRW |
713.0000 KRW |
755.0000 KRW |
746.0000 KRW |
| 2022-08-12 |
706.9179 KRW |
59,401,673.3492 ADA |
705.0000 KRW |
696.0000 KRW |
719.0000 KRW |
717.0000 KRW |
| 2022-08-11 |
714.5708 KRW |
94,649,635.5575 ADA |
708.0000 KRW |
704.0000 KRW |
723.0000 KRW |
706.0000 KRW |
| 2022-08-10 |
696.6681 KRW |
83,920,490.6849 ADA |
688.0000 KRW |
675.0000 KRW |
711.0000 KRW |
708.0000 KRW |
| 2022-08-09 |
695.7832 KRW |
80,094,303.6452 ADA |
710.0000 KRW |
679.0000 KRW |
711.0000 KRW |
691.0000 KRW |
| 2022-08-08 |
710.3289 KRW |
93,684,103.7194 ADA |
698.0000 KRW |
692.0000 KRW |
723.0000 KRW |
709.0000 KRW |
| 2022-08-07 |
692.0527 KRW |
55,063,144.4241 ADA |
679.0000 KRW |
675.0000 KRW |
712.0000 KRW |
699.0000 KRW |
| 2022-08-06 |
684.8552 KRW |
43,701,238.5519 ADA |
683.0000 KRW |
679.0000 KRW |
693.0000 KRW |
680.0000 KRW |
| 2022-08-05 |
676.8874 KRW |
64,417,553.0906 ADA |
669.0000 KRW |
667.0000 KRW |
685.0000 KRW |
682.0000 KRW |
| 2022-08-04 |
671.8281 KRW |
58,660,323.2640 ADA |
672.0000 KRW |
664.0000 KRW |
681.0000 KRW |
670.0000 KRW |
| 2022-08-03 |
674.6084 KRW |
65,354,524.7583 ADA |
665.0000 KRW |
658.0000 KRW |
687.0000 KRW |
673.0000 KRW |
| 2022-08-02 |
664.5434 KRW |
95,235,842.9990 ADA |
680.0000 KRW |
652.0000 KRW |
683.0000 KRW |
669.0000 KRW |
| 2022-08-01 |
680.6852 KRW |
105,212,411.5114 ADA |
681.0000 KRW |
667.0000 KRW |
694.0000 KRW |
680.0000 KRW |
| 2022-07-31 |
697.3010 KRW |
116,325,881.2634 ADA |
695.0000 KRW |
679.0000 KRW |
713.0000 KRW |
683.0000 KRW |
| 2022-07-30 |
700.0035 KRW |
221,492,315.3447 ADA |
691.0000 KRW |
676.0000 KRW |
730.0000 KRW |
695.0000 KRW |
| 2022-07-29 |
696.1415 KRW |
345,263,319.1859 ADA |
674.0000 KRW |
664.0000 KRW |
718.0000 KRW |
691.0000 KRW |
| 2022-07-28 |
668.0335 KRW |
190,493,715.9676 ADA |
671.0000 KRW |
645.0000 KRW |
685.0000 KRW |
674.0000 KRW |
| 2022-07-27 |
640.7751 KRW |
90,243,942.2097 ADA |
625.0000 KRW |
614.0000 KRW |
675.0000 KRW |
669.0000 KRW |
| 2022-07-26 |
619.9473 KRW |
76,305,298.3908 ADA |
638.0000 KRW |
604.0000 KRW |
641.0000 KRW |
619.0000 KRW |
| 2022-07-25 |
655.7288 KRW |
78,408,805.5521 ADA |
677.0000 KRW |
642.0000 KRW |
680.0000 KRW |
646.0000 KRW |
| 2022-07-24 |
687.9450 KRW |
126,396,110.0907 ADA |
683.0000 KRW |
674.0000 KRW |
706.0000 KRW |
678.0000 KRW |
| 2022-07-23 |
651.6087 KRW |
85,927,856.7062 ADA |
640.0000 KRW |
630.0000 KRW |
686.0000 KRW |
684.0000 KRW |
| 2022-07-22 |
655.1541 KRW |
95,301,814.8649 ADA |
657.0000 KRW |
633.0000 KRW |
673.0000 KRW |
640.0000 KRW |
| 2022-07-21 |
642.4946 KRW |
111,132,024.9823 ADA |
644.0000 KRW |
626.0000 KRW |
660.0000 KRW |
658.0000 KRW |
| 2022-07-20 |
687.5163 KRW |
213,555,028.5798 ADA |
675.0000 KRW |
638.0000 KRW |
723.0000 KRW |
641.0000 KRW |
| 2022-07-19 |
649.2614 KRW |
187,117,462.1210 ADA |
642.0000 KRW |
623.0000 KRW |
687.0000 KRW |
677.0000 KRW |
| 2022-07-18 |
623.9611 KRW |
249,560,075.6003 ADA |
592.0000 KRW |
588.0000 KRW |
649.0000 KRW |
643.0000 KRW |
| 2022-07-17 |
598.8129 KRW |
119,294,540.1401 ADA |
601.0000 KRW |
586.0000 KRW |
613.0000 KRW |
593.0000 KRW |
| 2022-07-16 |
590.6881 KRW |
97,579,727.3767 ADA |
584.0000 KRW |
573.0000 KRW |
606.0000 KRW |
601.0000 KRW |
| 2022-07-15 |
582.7152 KRW |
99,450,305.1934 ADA |
582.0000 KRW |
572.0000 KRW |
596.0000 KRW |
584.0000 KRW |
| 2022-07-14 |
569.8027 KRW |
97,934,069.6059 ADA |
576.0000 KRW |
555.0000 KRW |
587.0000 KRW |
581.0000 KRW |
| 2022-07-13 |
555.0244 KRW |
124,095,437.2897 ADA |
556.0000 KRW |
534.0000 KRW |
572.0000 KRW |
569.0000 KRW |
| 2022-07-12 |
572.5115 KRW |
85,573,206.2766 ADA |
577.0000 KRW |
560.0000 KRW |
585.0000 KRW |
561.0000 KRW |
| 2022-07-11 |
591.6000 KRW |
107,967,315.3754 ADA |
605.0000 KRW |
576.0000 KRW |
608.0000 KRW |
578.0000 KRW |