Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-21 |
678.7787 KRW |
25,478,612.8695 ADA |
668.0000 KRW |
660.0000 KRW |
694.0000 KRW |
681.0000 KRW |
| 2022-05-20 |
676.9111 KRW |
52,664,933.8722 ADA |
682.0000 KRW |
651.0000 KRW |
698.0000 KRW |
672.0000 KRW |
| 2022-05-19 |
667.5221 KRW |
75,607,876.8030 ADA |
653.0000 KRW |
632.0000 KRW |
699.0000 KRW |
684.0000 KRW |
| 2022-05-18 |
700.6331 KRW |
68,535,964.4726 ADA |
745.0000 KRW |
651.0000 KRW |
754.0000 KRW |
653.0000 KRW |
| 2022-05-17 |
746.1339 KRW |
56,228,656.0777 ADA |
733.0000 KRW |
719.0000 KRW |
773.0000 KRW |
745.0000 KRW |
| 2022-05-16 |
756.6732 KRW |
80,806,319.5350 ADA |
781.0000 KRW |
722.0000 KRW |
804.0000 KRW |
738.0000 KRW |
| 2022-05-15 |
729.9537 KRW |
68,750,544.2507 ADA |
715.0000 KRW |
685.0000 KRW |
783.0000 KRW |
777.0000 KRW |
| 2022-05-14 |
703.8912 KRW |
98,137,317.3378 ADA |
710.0000 KRW |
658.0000 KRW |
748.0000 KRW |
708.0000 KRW |
| 2022-05-13 |
736.9873 KRW |
168,015,977.2567 ADA |
640.0000 KRW |
632.0000 KRW |
797.0000 KRW |
720.0000 KRW |
| 2022-05-12 |
636.8370 KRW |
221,876,035.6875 ADA |
720.0000 KRW |
569.0000 KRW |
750.0000 KRW |
636.0000 KRW |
| 2022-05-11 |
793.3802 KRW |
240,288,281.6134 ADA |
834.0000 KRW |
668.0000 KRW |
880.0000 KRW |
714.0000 KRW |
| 2022-05-10 |
862.1168 KRW |
172,088,375.5915 ADA |
831.0000 KRW |
796.0000 KRW |
923.0000 KRW |
830.0000 KRW |
| 2022-05-09 |
895.8754 KRW |
174,977,008.6214 ADA |
973.0000 KRW |
836.0000 KRW |
993.0000 KRW |
855.0000 KRW |
| 2022-05-08 |
979.3527 KRW |
50,191,338.8611 ADA |
997.0000 KRW |
961.0000 KRW |
1,005.0000 KRW |
974.0000 KRW |
| 2022-05-07 |
1,009.8957 KRW |
21,540,901.6611 ADA |
1,020.0000 KRW |
992.0000 KRW |
1,025.0000 KRW |
1,005.0000 KRW |
| 2022-05-06 |
1,019.6354 KRW |
38,039,794.2588 ADA |
1,030.0000 KRW |
1,000.0000 KRW |
1,035.0000 KRW |
1,025.0000 KRW |
| 2022-05-05 |
1,078.8817 KRW |
63,511,276.3043 ADA |
1,140.0000 KRW |
1,005.0000 KRW |
1,155.0000 KRW |
1,030.0000 KRW |
| 2022-05-04 |
1,070.5477 KRW |
44,269,769.1230 ADA |
997.0000 KRW |
994.0000 KRW |
1,145.0000 KRW |
1,140.0000 KRW |
| 2022-05-03 |
1,004.2953 KRW |
19,346,323.4640 ADA |
1,000.0000 KRW |
988.0000 KRW |
1,025.0000 KRW |
998.0000 KRW |
| 2022-05-02 |
1,003.2795 KRW |
17,436,229.7115 ADA |
1,010.0000 KRW |
987.0000 KRW |
1,025.0000 KRW |
1,005.0000 KRW |
| 2022-05-01 |
996.0355 KRW |
29,976,098.4876 ADA |
996.0000 KRW |
970.0000 KRW |
1,030.0000 KRW |
1,010.0000 KRW |
| 2022-04-30 |
1,019.9663 KRW |
19,968,438.5080 ADA |
1,040.0000 KRW |
989.0000 KRW |
1,050.0000 KRW |
996.0000 KRW |
| 2022-04-29 |
1,049.8294 KRW |
16,157,956.7364 ADA |
1,070.0000 KRW |
1,025.0000 KRW |
1,080.0000 KRW |
1,045.0000 KRW |
| 2022-04-28 |
1,072.3125 KRW |
15,318,660.1211 ADA |
1,070.0000 KRW |
1,055.0000 KRW |
1,090.0000 KRW |
1,075.0000 KRW |
| 2022-04-27 |
1,067.5360 KRW |
20,242,581.1651 ADA |
1,060.0000 KRW |
1,050.0000 KRW |
1,090.0000 KRW |
1,075.0000 KRW |
| 2022-04-26 |
1,087.8464 KRW |
24,629,721.8904 ADA |
1,130.0000 KRW |
1,045.0000 KRW |
1,130.0000 KRW |
1,055.0000 KRW |
| 2022-04-25 |
1,084.8781 KRW |
30,714,426.2762 ADA |
1,115.0000 KRW |
1,050.0000 KRW |
1,135.0000 KRW |
1,125.0000 KRW |
| 2022-04-24 |
1,115.6327 KRW |
13,516,849.1878 ADA |
1,115.0000 KRW |
1,105.0000 KRW |
1,130.0000 KRW |
1,115.0000 KRW |
| 2022-04-23 |
1,125.5676 KRW |
9,742,643.8624 ADA |
1,135.0000 KRW |
1,105.0000 KRW |
1,145.0000 KRW |
1,125.0000 KRW |
| 2022-04-22 |
1,141.6009 KRW |
20,436,374.5990 ADA |
1,140.0000 KRW |
1,120.0000 KRW |
1,155.0000 KRW |
1,140.0000 KRW |
| 2022-04-21 |
1,172.8503 KRW |
27,356,168.9862 ADA |
1,160.0000 KRW |
1,130.0000 KRW |
1,200.0000 KRW |
1,140.0000 KRW |
| 2022-04-20 |
1,183.4412 KRW |
28,817,550.9247 ADA |
1,180.0000 KRW |
1,160.0000 KRW |
1,210.0000 KRW |
1,170.0000 KRW |
| 2022-04-19 |
1,171.3290 KRW |
20,639,181.2888 ADA |
1,170.0000 KRW |
1,155.0000 KRW |
1,190.0000 KRW |
1,185.0000 KRW |
| 2022-04-18 |
1,134.3927 KRW |
24,712,869.7665 ADA |
1,155.0000 KRW |
1,100.0000 KRW |
1,175.0000 KRW |
1,170.0000 KRW |
| 2022-04-17 |
1,181.0935 KRW |
12,164,054.8647 ADA |
1,190.0000 KRW |
1,150.0000 KRW |
1,200.0000 KRW |
1,150.0000 KRW |
| 2022-04-16 |
1,193.0664 KRW |
11,081,967.5826 ADA |
1,195.0000 KRW |
1,175.0000 KRW |
1,205.0000 KRW |
1,195.0000 KRW |
| 2022-04-15 |
1,190.3969 KRW |
22,522,504.8978 ADA |
1,175.0000 KRW |
1,170.0000 KRW |
1,205.0000 KRW |
1,195.0000 KRW |
| 2022-04-14 |
1,200.5031 KRW |
32,087,922.2675 ADA |
1,225.0000 KRW |
1,165.0000 KRW |
1,235.0000 KRW |
1,175.0000 KRW |
| 2022-04-13 |
1,204.8976 KRW |
23,574,035.6592 ADA |
1,205.0000 KRW |
1,175.0000 KRW |
1,230.0000 KRW |
1,225.0000 KRW |
| 2022-04-12 |
1,192.0608 KRW |
35,992,959.0156 ADA |
1,170.0000 KRW |
1,155.0000 KRW |
1,235.0000 KRW |
1,210.0000 KRW |
| 2022-04-11 |
1,221.4438 KRW |
47,408,595.2417 ADA |
1,285.0000 KRW |
1,165.0000 KRW |
1,295.0000 KRW |
1,180.0000 KRW |
| 2022-04-10 |
1,301.0544 KRW |
15,231,318.1323 ADA |
1,300.0000 KRW |
1,280.0000 KRW |
1,330.0000 KRW |
1,300.0000 KRW |
| 2022-04-09 |
1,292.2607 KRW |
16,667,349.7716 ADA |
1,290.0000 KRW |
1,280.0000 KRW |
1,305.0000 KRW |
1,300.0000 KRW |
| 2022-04-08 |
1,336.4730 KRW |
39,147,943.3108 ADA |
1,350.0000 KRW |
1,280.0000 KRW |
1,370.0000 KRW |
1,290.0000 KRW |
| 2022-04-07 |
1,327.7033 KRW |
41,630,358.1114 ADA |
1,290.0000 KRW |
1,280.0000 KRW |
1,365.0000 KRW |
1,350.0000 KRW |
| 2022-04-06 |
1,372.9990 KRW |
77,269,410.5367 ADA |
1,450.0000 KRW |
1,295.0000 KRW |
1,450.0000 KRW |
1,300.0000 KRW |
| 2022-04-05 |
1,478.8738 KRW |
44,755,559.9715 ADA |
1,510.0000 KRW |
1,440.0000 KRW |
1,515.0000 KRW |
1,445.0000 KRW |
| 2022-04-04 |
1,483.6541 KRW |
98,599,725.5083 ADA |
1,450.0000 KRW |
1,435.0000 KRW |
1,530.0000 KRW |
1,490.0000 KRW |
| 2022-04-03 |
1,433.0389 KRW |
26,828,358.6394 ADA |
1,415.0000 KRW |
1,405.0000 KRW |
1,465.0000 KRW |
1,455.0000 KRW |
| 2022-04-02 |
1,434.1947 KRW |
30,380,419.4557 ADA |
1,420.0000 KRW |
1,400.0000 KRW |
1,455.0000 KRW |
1,415.0000 KRW |