Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-05 |
462.6323 KRW |
14,042,566.1759 ADA |
453.0000 KRW |
453.0000 KRW |
470.0000 KRW |
465.0000 KRW |
| 2024-11-04 |
458.4398 KRW |
17,490,361.0341 ADA |
465.0000 KRW |
446.0000 KRW |
469.0000 KRW |
452.0000 KRW |
| 2024-11-03 |
471.2602 KRW |
17,059,425.7977 ADA |
488.0000 KRW |
459.0000 KRW |
489.0000 KRW |
469.0000 KRW |
| 2024-11-02 |
500.1553 KRW |
15,940,859.2789 ADA |
500.0000 KRW |
487.0000 KRW |
509.0000 KRW |
489.0000 KRW |
| 2024-11-01 |
488.4692 KRW |
25,393,927.7758 ADA |
476.0000 KRW |
464.0000 KRW |
505.0000 KRW |
501.0000 KRW |
| 2024-10-31 |
491.7103 KRW |
18,099,400.5855 ADA |
493.0000 KRW |
476.0000 KRW |
503.0000 KRW |
478.0000 KRW |
| 2024-10-30 |
495.7032 KRW |
17,901,350.7566 ADA |
496.0000 KRW |
486.0000 KRW |
506.0000 KRW |
496.0000 KRW |
| 2024-10-29 |
485.7157 KRW |
17,943,335.8813 ADA |
478.0000 KRW |
477.0000 KRW |
497.0000 KRW |
497.0000 KRW |
| 2024-10-28 |
471.1859 KRW |
12,084,607.2375 ADA |
473.0000 KRW |
461.0000 KRW |
483.0000 KRW |
481.0000 KRW |
| 2024-10-27 |
469.8335 KRW |
7,154,493.4295 ADA |
467.0000 KRW |
464.0000 KRW |
478.0000 KRW |
475.0000 KRW |
| 2024-10-26 |
460.6851 KRW |
14,440,733.0779 ADA |
459.0000 KRW |
451.0000 KRW |
469.0000 KRW |
466.0000 KRW |
| 2024-10-25 |
474.5031 KRW |
18,738,503.4133 ADA |
478.0000 KRW |
466.0000 KRW |
483.0000 KRW |
478.0000 KRW |
| 2024-10-24 |
478.5665 KRW |
20,253,128.9469 ADA |
486.0000 KRW |
471.0000 KRW |
496.0000 KRW |
481.0000 KRW |
| 2024-10-23 |
494.2917 KRW |
21,348,973.3915 ADA |
501.0000 KRW |
477.0000 KRW |
510.0000 KRW |
484.0000 KRW |
| 2024-10-22 |
498.1720 KRW |
16,413,487.1628 ADA |
493.0000 KRW |
486.0000 KRW |
505.0000 KRW |
502.0000 KRW |
| 2024-10-21 |
495.3833 KRW |
20,147,656.3499 ADA |
496.0000 KRW |
483.0000 KRW |
507.0000 KRW |
495.0000 KRW |
| 2024-10-20 |
484.6966 KRW |
12,686,304.2758 ADA |
480.0000 KRW |
476.0000 KRW |
496.0000 KRW |
496.0000 KRW |
| 2024-10-19 |
481.5453 KRW |
14,276,801.2486 ADA |
478.0000 KRW |
477.0000 KRW |
486.0000 KRW |
480.0000 KRW |
| 2024-10-18 |
473.1692 KRW |
16,469,300.1508 ADA |
467.0000 KRW |
466.0000 KRW |
480.0000 KRW |
478.0000 KRW |
| 2024-10-17 |
473.3998 KRW |
17,357,702.0855 ADA |
478.0000 KRW |
465.0000 KRW |
481.0000 KRW |
468.0000 KRW |
| 2024-10-16 |
482.5769 KRW |
17,837,728.2539 ADA |
485.0000 KRW |
475.0000 KRW |
492.0000 KRW |
481.0000 KRW |
| 2024-10-15 |
485.4015 KRW |
19,309,827.8375 ADA |
488.0000 KRW |
472.0000 KRW |
500.0000 KRW |
482.0000 KRW |
| 2024-10-14 |
477.2726 KRW |
13,835,869.9169 ADA |
470.0000 KRW |
464.0000 KRW |
490.0000 KRW |
486.0000 KRW |
| 2024-10-13 |
477.3540 KRW |
11,919,782.8832 ADA |
475.3000 KRW |
465.3000 KRW |
484.7000 KRW |
469.8000 KRW |
| 2024-10-12 |
476.6953 KRW |
6,957,002.7613 ADA |
474.8000 KRW |
473.5000 KRW |
480.1000 KRW |
476.4000 KRW |
| 2024-10-11 |
468.2203 KRW |
8,177,762.2051 ADA |
462.0000 KRW |
460.0000 KRW |
479.0000 KRW |
474.5000 KRW |
| 2024-10-10 |
457.4275 KRW |
8,638,006.9076 ADA |
461.1000 KRW |
452.5000 KRW |
462.9000 KRW |
459.5000 KRW |
| 2024-10-09 |
463.0503 KRW |
9,560,162.5362 ADA |
466.8000 KRW |
454.8000 KRW |
470.0000 KRW |
458.9000 KRW |
| 2024-10-08 |
473.2012 KRW |
7,465,372.3458 ADA |
473.5000 KRW |
463.1000 KRW |
481.3000 KRW |
466.0000 KRW |
| 2024-10-07 |
483.8910 KRW |
11,926,792.8094 ADA |
480.4000 KRW |
472.5000 KRW |
493.7000 KRW |
478.6000 KRW |
| 2024-10-06 |
474.6786 KRW |
7,855,842.5149 ADA |
475.0000 KRW |
470.1000 KRW |
480.8000 KRW |
478.5000 KRW |
| 2024-10-05 |
475.9697 KRW |
8,136,943.2742 ADA |
475.5000 KRW |
469.4000 KRW |
480.5000 KRW |
470.9000 KRW |
| 2024-10-04 |
473.6830 KRW |
10,569,816.7258 ADA |
468.3000 KRW |
465.0000 KRW |
481.5000 KRW |
473.8000 KRW |
| 2024-10-03 |
461.4905 KRW |
12,315,587.1079 ADA |
462.8000 KRW |
450.6000 KRW |
471.5000 KRW |
460.5000 KRW |
| 2024-10-02 |
469.9566 KRW |
17,605,675.3684 ADA |
472.1000 KRW |
452.8000 KRW |
484.7000 KRW |
464.1000 KRW |
| 2024-10-01 |
490.8963 KRW |
17,518,406.2811 ADA |
493.8000 KRW |
460.6000 KRW |
509.7000 KRW |
472.5000 KRW |
| 2024-09-30 |
507.3159 KRW |
12,861,744.6271 ADA |
520.3000 KRW |
495.0000 KRW |
520.9000 KRW |
495.0000 KRW |
| 2024-09-29 |
523.1900 KRW |
9,209,304.7840 ADA |
527.1000 KRW |
517.6000 KRW |
529.6000 KRW |
520.1000 KRW |
| 2024-09-28 |
526.9976 KRW |
12,345,918.8718 ADA |
531.1000 KRW |
518.0000 KRW |
534.9000 KRW |
524.7000 KRW |
| 2024-09-27 |
536.1719 KRW |
20,288,065.1339 ADA |
530.0000 KRW |
528.7000 KRW |
549.0000 KRW |
532.4000 KRW |
| 2024-09-26 |
522.6206 KRW |
15,217,200.5970 ADA |
508.8000 KRW |
504.7000 KRW |
532.9000 KRW |
529.8000 KRW |
| 2024-09-25 |
513.6471 KRW |
14,739,605.6755 ADA |
513.5000 KRW |
505.0000 KRW |
523.3000 KRW |
510.4000 KRW |
| 2024-09-24 |
496.8869 KRW |
21,716,869.9017 ADA |
485.7000 KRW |
479.6000 KRW |
519.6000 KRW |
518.2000 KRW |
| 2024-09-23 |
476.2765 KRW |
16,127,680.0476 ADA |
470.0000 KRW |
462.0000 KRW |
488.5000 KRW |
487.5000 KRW |
| 2024-09-22 |
472.2831 KRW |
12,581,139.1091 ADA |
478.0000 KRW |
462.4000 KRW |
479.8000 KRW |
469.7000 KRW |
| 2024-09-21 |
474.1939 KRW |
13,391,297.5881 ADA |
470.9000 KRW |
469.1000 KRW |
480.0000 KRW |
476.6000 KRW |
| 2024-09-20 |
475.2908 KRW |
18,565,825.0064 ADA |
468.0000 KRW |
464.7000 KRW |
481.6000 KRW |
471.1000 KRW |
| 2024-09-19 |
467.0436 KRW |
16,364,022.1940 ADA |
460.1000 KRW |
460.0000 KRW |
475.1000 KRW |
466.3000 KRW |
| 2024-09-18 |
448.5251 KRW |
11,361,909.6326 ADA |
448.7000 KRW |
442.6000 KRW |
455.7000 KRW |
451.9000 KRW |
| 2024-09-17 |
450.4848 KRW |
9,805,966.9765 ADA |
445.2000 KRW |
443.0000 KRW |
459.6000 KRW |
447.4000 KRW |