Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-01 |
1,397.6135 KRW |
40,194,537.6580 ADA |
1,390.0000 KRW |
1,355.0000 KRW |
1,435.0000 KRW |
1,420.0000 KRW |
| 2022-03-31 |
1,433.5402 KRW |
50,485,892.8059 ADA |
1,430.0000 KRW |
1,390.0000 KRW |
1,475.0000 KRW |
1,400.0000 KRW |
| 2022-03-30 |
1,428.4407 KRW |
38,991,367.7422 ADA |
1,425.0000 KRW |
1,395.0000 KRW |
1,460.0000 KRW |
1,430.0000 KRW |
| 2022-03-29 |
1,445.1644 KRW |
45,344,503.4961 ADA |
1,410.0000 KRW |
1,405.0000 KRW |
1,480.0000 KRW |
1,425.0000 KRW |
| 2022-03-28 |
1,437.9004 KRW |
57,993,881.9729 ADA |
1,410.0000 KRW |
1,390.0000 KRW |
1,490.0000 KRW |
1,430.0000 KRW |
| 2022-03-27 |
1,376.1426 KRW |
35,099,263.4359 ADA |
1,390.0000 KRW |
1,335.0000 KRW |
1,415.0000 KRW |
1,405.0000 KRW |
| 2022-03-26 |
1,361.9427 KRW |
45,201,194.5413 ADA |
1,330.0000 KRW |
1,310.0000 KRW |
1,395.0000 KRW |
1,390.0000 KRW |
| 2022-03-25 |
1,355.2701 KRW |
59,571,189.4381 ADA |
1,355.0000 KRW |
1,310.0000 KRW |
1,400.0000 KRW |
1,335.0000 KRW |
| 2022-03-24 |
1,373.0805 KRW |
123,592,453.0250 ADA |
1,350.0000 KRW |
1,310.0000 KRW |
1,430.0000 KRW |
1,355.0000 KRW |
| 2022-03-23 |
1,258.1537 KRW |
142,998,068.3971 ADA |
1,185.0000 KRW |
1,165.0000 KRW |
1,340.0000 KRW |
1,330.0000 KRW |
| 2022-03-22 |
1,160.0409 KRW |
56,955,969.5159 ADA |
1,125.0000 KRW |
1,105.0000 KRW |
1,200.0000 KRW |
1,190.0000 KRW |
| 2022-03-21 |
1,097.2555 KRW |
43,677,468.6003 ADA |
1,075.0000 KRW |
1,060.0000 KRW |
1,140.0000 KRW |
1,110.0000 KRW |
| 2022-03-20 |
1,087.7838 KRW |
37,638,403.7824 ADA |
1,095.0000 KRW |
1,060.0000 KRW |
1,120.0000 KRW |
1,075.0000 KRW |
| 2022-03-19 |
1,069.0472 KRW |
41,262,414.9954 ADA |
1,035.0000 KRW |
1,035.0000 KRW |
1,110.0000 KRW |
1,090.0000 KRW |
| 2022-03-18 |
1,025.3875 KRW |
21,321,420.8661 ADA |
1,020.0000 KRW |
1,010.0000 KRW |
1,045.0000 KRW |
1,035.0000 KRW |
| 2022-03-17 |
1,031.7037 KRW |
26,091,017.8138 ADA |
1,025.0000 KRW |
1,015.0000 KRW |
1,050.0000 KRW |
1,025.0000 KRW |
| 2022-03-16 |
1,008.0764 KRW |
48,809,265.5964 ADA |
991.0000 KRW |
988.0000 KRW |
1,035.0000 KRW |
1,025.0000 KRW |
| 2022-03-15 |
990.8367 KRW |
27,896,396.7195 ADA |
996.0000 KRW |
981.0000 KRW |
1,010.0000 KRW |
991.0000 KRW |
| 2022-03-14 |
994.3514 KRW |
44,074,649.8795 ADA |
991.0000 KRW |
977.0000 KRW |
1,010.0000 KRW |
996.0000 KRW |
| 2022-03-13 |
1,011.4956 KRW |
35,805,178.4529 ADA |
1,050.0000 KRW |
987.0000 KRW |
1,055.0000 KRW |
994.0000 KRW |
| 2022-03-12 |
1,057.5595 KRW |
10,184,167.6818 ADA |
1,050.0000 KRW |
1,050.0000 KRW |
1,070.0000 KRW |
1,055.0000 KRW |
| 2022-03-11 |
1,052.0415 KRW |
10,285,305.7344 ADA |
1,065.0000 KRW |
1,040.0000 KRW |
1,065.0000 KRW |
1,050.0000 KRW |
| 2022-03-10 |
1,058.7947 KRW |
15,579,667.1927 ADA |
1,080.0000 KRW |
1,040.0000 KRW |
1,090.0000 KRW |
1,060.0000 KRW |
| 2022-03-09 |
1,068.9833 KRW |
15,419,094.6840 ADA |
1,035.0000 KRW |
1,035.0000 KRW |
1,090.0000 KRW |
1,085.0000 KRW |
| 2022-03-08 |
1,041.1392 KRW |
10,119,696.8782 ADA |
1,030.0000 KRW |
1,030.0000 KRW |
1,055.0000 KRW |
1,040.0000 KRW |
| 2022-03-07 |
1,046.9545 KRW |
11,951,745.1874 ADA |
1,055.0000 KRW |
1,030.0000 KRW |
1,075.0000 KRW |
1,045.0000 KRW |
| 2022-03-06 |
1,070.1627 KRW |
10,597,264.1964 ADA |
1,090.0000 KRW |
1,050.0000 KRW |
1,100.0000 KRW |
1,055.0000 KRW |
| 2022-03-05 |
1,081.7058 KRW |
10,395,913.3891 ADA |
1,075.0000 KRW |
1,055.0000 KRW |
1,100.0000 KRW |
1,090.0000 KRW |
| 2022-03-04 |
1,099.9524 KRW |
18,477,462.5604 ADA |
1,135.0000 KRW |
1,065.0000 KRW |
1,140.0000 KRW |
1,075.0000 KRW |
| 2022-03-03 |
1,147.3299 KRW |
16,883,143.8640 ADA |
1,165.0000 KRW |
1,120.0000 KRW |
1,175.0000 KRW |
1,140.0000 KRW |
| 2022-03-02 |
1,177.4074 KRW |
26,542,051.1281 ADA |
1,185.0000 KRW |
1,150.0000 KRW |
1,200.0000 KRW |
1,165.0000 KRW |
| 2022-03-01 |
1,185.0968 KRW |
39,555,919.6618 ADA |
1,175.0000 KRW |
1,160.0000 KRW |
1,225.0000 KRW |
1,190.0000 KRW |
| 2022-02-28 |
1,113.1901 KRW |
41,247,905.2698 ADA |
1,060.0000 KRW |
1,060.0000 KRW |
1,175.0000 KRW |
1,170.0000 KRW |