Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
1,066.8166 KRW |
53,036,029.3133 ADA |
1,085.0000 KRW |
1,025.0000 KRW |
1,115.0000 KRW |
1,060.0000 KRW |
| 2022-02-26 |
1,100.3601 KRW |
37,482,220.2758 ADA |
1,090.0000 KRW |
1,075.0000 KRW |
1,130.0000 KRW |
1,090.0000 KRW |
| 2022-02-25 |
1,055.7970 KRW |
60,433,233.5878 ADA |
1,050.0000 KRW |
1,010.0000 KRW |
1,110.0000 KRW |
1,100.0000 KRW |
| 2022-02-24 |
990.3984 KRW |
169,701,313.9223 ADA |
1,060.0000 KRW |
933.0000 KRW |
1,090.0000 KRW |
1,040.0000 KRW |
| 2022-02-23 |
1,106.7589 KRW |
48,617,175.1076 ADA |
1,085.0000 KRW |
1,055.0000 KRW |
1,160.0000 KRW |
1,060.0000 KRW |
| 2022-02-22 |
1,042.5220 KRW |
51,415,496.9799 ADA |
1,050.0000 KRW |
1,000.0000 KRW |
1,090.0000 KRW |
1,070.0000 KRW |
| 2022-02-21 |
1,135.8453 KRW |
44,889,348.8373 ADA |
1,145.0000 KRW |
1,050.0000 KRW |
1,210.0000 KRW |
1,060.0000 KRW |
| 2022-02-20 |
1,158.9284 KRW |
37,449,357.3228 ADA |
1,215.0000 KRW |
1,125.0000 KRW |
1,220.0000 KRW |
1,150.0000 KRW |
| 2022-02-19 |
1,213.1452 KRW |
24,037,627.9689 ADA |
1,225.0000 KRW |
1,185.0000 KRW |
1,245.0000 KRW |
1,220.0000 KRW |
| 2022-02-18 |
1,241.8375 KRW |
28,441,606.1739 ADA |
1,245.0000 KRW |
1,210.0000 KRW |
1,270.0000 KRW |
1,220.0000 KRW |
| 2022-02-17 |
1,286.5758 KRW |
33,397,886.4712 ADA |
1,315.0000 KRW |
1,240.0000 KRW |
1,325.0000 KRW |
1,260.0000 KRW |
| 2022-02-16 |
1,321.0876 KRW |
29,212,298.9661 ADA |
1,335.0000 KRW |
1,295.0000 KRW |
1,345.0000 KRW |
1,320.0000 KRW |
| 2022-02-15 |
1,314.9643 KRW |
35,728,312.0553 ADA |
1,275.0000 KRW |
1,275.0000 KRW |
1,350.0000 KRW |
1,350.0000 KRW |
| 2022-02-14 |
1,260.3073 KRW |
32,599,625.5938 ADA |
1,275.0000 KRW |
1,240.0000 KRW |
1,285.0000 KRW |
1,280.0000 KRW |
| 2022-02-13 |
1,294.1461 KRW |
26,635,139.6323 ADA |
1,295.0000 KRW |
1,275.0000 KRW |
1,320.0000 KRW |
1,280.0000 KRW |
| 2022-02-12 |
1,297.9572 KRW |
43,714,006.2890 ADA |
1,325.0000 KRW |
1,260.0000 KRW |
1,340.0000 KRW |
1,290.0000 KRW |
| 2022-02-11 |
1,377.8816 KRW |
42,859,472.7603 ADA |
1,405.0000 KRW |
1,300.0000 KRW |
1,420.0000 KRW |
1,325.0000 KRW |
| 2022-02-10 |
1,434.6300 KRW |
52,769,998.4290 ADA |
1,445.0000 KRW |
1,400.0000 KRW |
1,475.0000 KRW |
1,410.0000 KRW |
| 2022-02-09 |
1,437.5421 KRW |
45,950,189.0264 ADA |
1,435.0000 KRW |
1,400.0000 KRW |
1,470.0000 KRW |
1,455.0000 KRW |
| 2022-02-08 |
1,477.7900 KRW |
164,106,646.6960 ADA |
1,465.0000 KRW |
1,390.0000 KRW |
1,570.0000 KRW |
1,440.0000 KRW |
| 2022-02-07 |
1,457.2251 KRW |
95,072,870.4277 ADA |
1,425.0000 KRW |
1,405.0000 KRW |
1,495.0000 KRW |
1,470.0000 KRW |
| 2022-02-06 |
1,409.4407 KRW |
20,484,692.1079 ADA |
1,415.0000 KRW |
1,370.0000 KRW |
1,445.0000 KRW |
1,425.0000 KRW |
| 2022-02-05 |
1,422.9219 KRW |
28,116,392.0961 ADA |
1,395.0000 KRW |
1,385.0000 KRW |
1,460.0000 KRW |
1,430.0000 KRW |
| 2022-02-04 |
1,344.4805 KRW |
18,684,579.5033 ADA |
1,325.0000 KRW |
1,310.0000 KRW |
1,385.0000 KRW |
1,375.0000 KRW |
| 2022-02-03 |
1,305.7841 KRW |
13,572,058.3742 ADA |
1,310.0000 KRW |
1,285.0000 KRW |
1,325.0000 KRW |
1,320.0000 KRW |
| 2022-02-02 |
1,343.7781 KRW |
23,929,201.6102 ADA |
1,380.0000 KRW |
1,305.0000 KRW |
1,385.0000 KRW |
1,310.0000 KRW |
| 2022-02-01 |
1,333.7607 KRW |
18,711,911.2607 ADA |
1,320.0000 KRW |
1,310.0000 KRW |
1,360.0000 KRW |
1,360.0000 KRW |
| 2022-01-31 |
1,299.4906 KRW |
15,465,961.8802 ADA |
1,325.0000 KRW |
1,270.0000 KRW |
1,335.0000 KRW |
1,325.0000 KRW |
| 2022-01-30 |
1,338.1813 KRW |
14,622,226.2954 ADA |
1,345.0000 KRW |
1,305.0000 KRW |
1,365.0000 KRW |
1,320.0000 KRW |
| 2022-01-29 |
1,339.5567 KRW |
19,870,768.9022 ADA |
1,325.0000 KRW |
1,320.0000 KRW |
1,365.0000 KRW |
1,345.0000 KRW |
| 2022-01-28 |
1,311.9695 KRW |
21,395,421.4887 ADA |
1,305.0000 KRW |
1,290.0000 KRW |
1,335.0000 KRW |
1,330.0000 KRW |
| 2022-01-27 |
1,307.1524 KRW |
31,225,491.0961 ADA |
1,320.0000 KRW |
1,270.0000 KRW |
1,345.0000 KRW |
1,315.0000 KRW |
| 2022-01-26 |
1,329.8411 KRW |
67,140,295.4238 ADA |
1,300.0000 KRW |
1,275.0000 KRW |
1,410.0000 KRW |
1,330.0000 KRW |
| 2022-01-25 |
1,282.2131 KRW |
37,988,021.3917 ADA |
1,330.0000 KRW |
1,235.0000 KRW |
1,335.0000 KRW |
1,305.0000 KRW |
| 2022-01-24 |
1,281.0252 KRW |
63,773,708.8226 ADA |
1,385.0000 KRW |
1,220.0000 KRW |
1,390.0000 KRW |
1,330.0000 KRW |
| 2022-01-23 |
1,370.2282 KRW |
58,731,649.4372 ADA |
1,365.0000 KRW |
1,310.0000 KRW |
1,440.0000 KRW |
1,390.0000 KRW |
| 2022-01-22 |
1,332.9568 KRW |
142,071,391.6397 ADA |
1,400.0000 KRW |
1,205.0000 KRW |
1,430.0000 KRW |
1,360.0000 KRW |
| 2022-01-21 |
1,482.0981 KRW |
95,639,368.3687 ADA |
1,540.0000 KRW |
1,385.0000 KRW |
1,560.0000 KRW |
1,400.0000 KRW |
| 2022-01-20 |
1,626.3076 KRW |
84,815,208.4172 ADA |
1,615.0000 KRW |
1,525.0000 KRW |
1,725.0000 KRW |
1,530.0000 KRW |
| 2022-01-19 |
1,729.6727 KRW |
129,577,195.9843 ADA |
1,765.0000 KRW |
1,605.0000 KRW |
1,865.0000 KRW |
1,625.0000 KRW |
| 2022-01-18 |
1,852.4177 KRW |
180,223,284.8757 ADA |
1,945.0000 KRW |
1,715.0000 KRW |
1,985.0000 KRW |
1,795.0000 KRW |
| 2022-01-17 |
1,828.0319 KRW |
162,534,790.3506 ADA |
1,705.0000 KRW |
1,680.0000 KRW |
1,910.0000 KRW |
1,905.0000 KRW |
| 2022-01-16 |
1,671.4029 KRW |
65,001,781.1330 ADA |
1,565.0000 KRW |
1,560.0000 KRW |
1,725.0000 KRW |
1,720.0000 KRW |
| 2022-01-15 |
1,550.4950 KRW |
17,332,963.0161 ADA |
1,565.0000 KRW |
1,525.0000 KRW |
1,595.0000 KRW |
1,570.0000 KRW |
| 2022-01-14 |
1,533.1931 KRW |
38,263,298.9072 ADA |
1,500.0000 KRW |
1,485.0000 KRW |
1,585.0000 KRW |
1,560.0000 KRW |
| 2022-01-13 |
1,582.0408 KRW |
42,931,586.1307 ADA |
1,595.0000 KRW |
1,500.0000 KRW |
1,650.0000 KRW |
1,515.0000 KRW |
| 2022-01-12 |
1,515.4966 KRW |
30,842,404.4772 ADA |
1,450.0000 KRW |
1,445.0000 KRW |
1,590.0000 KRW |
1,580.0000 KRW |
| 2022-01-11 |
1,409.8871 KRW |
25,261,461.1860 ADA |
1,380.0000 KRW |
1,375.0000 KRW |
1,455.0000 KRW |
1,450.0000 KRW |
| 2022-01-10 |
1,383.8729 KRW |
41,217,214.8184 ADA |
1,450.0000 KRW |
1,310.0000 KRW |
1,460.0000 KRW |
1,385.0000 KRW |
| 2022-01-09 |
1,457.7919 KRW |
24,840,749.5613 ADA |
1,480.0000 KRW |
1,420.0000 KRW |
1,495.0000 KRW |
1,450.0000 KRW |