Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |