Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
2,558.2501 KRW |
40,635,110.1145 ADA |
2,520.0000 KRW |
2,505.0000 KRW |
2,600.0000 KRW |
2,580.0000 KRW |
| 2021-09-29 |
2,535.9977 KRW |
43,876,503.6052 ADA |
2,495.0000 KRW |
2,465.0000 KRW |
2,610.0000 KRW |
2,520.0000 KRW |
| 2021-09-28 |
2,585.6192 KRW |
38,221,465.0703 ADA |
2,625.0000 KRW |
2,505.0000 KRW |
2,650.0000 KRW |
2,510.0000 KRW |
| 2021-09-27 |
2,695.6584 KRW |
42,795,123.3416 ADA |
2,705.0000 KRW |
2,640.0000 KRW |
2,755.0000 KRW |
2,645.0000 KRW |
| 2021-09-26 |
2,751.7010 KRW |
91,107,577.2531 ADA |
2,825.0000 KRW |
2,675.0000 KRW |
2,830.0000 KRW |
2,705.0000 KRW |
| 2021-09-25 |
2,883.7146 KRW |
168,607,516.4667 ADA |
2,780.0000 KRW |
2,715.0000 KRW |
3,015.0000 KRW |
2,820.0000 KRW |
| 2021-09-24 |
2,751.3839 KRW |
150,565,633.8512 ADA |
2,825.0000 KRW |
2,585.0000 KRW |
2,870.0000 KRW |
2,770.0000 KRW |
| 2021-09-23 |
2,741.9799 KRW |
59,246,043.0658 ADA |
2,790.0000 KRW |
2,650.0000 KRW |
2,830.0000 KRW |
2,820.0000 KRW |
| 2021-09-22 |
2,605.9402 KRW |
87,442,600.5590 ADA |
2,475.0000 KRW |
2,420.0000 KRW |
2,785.0000 KRW |
2,770.0000 KRW |
| 2021-09-21 |
2,590.9407 KRW |
103,796,584.2606 ADA |
2,605.0000 KRW |
2,450.0000 KRW |
2,720.0000 KRW |
2,455.0000 KRW |
| 2021-09-20 |
2,648.3171 KRW |
101,391,059.9957 ADA |
2,805.0000 KRW |
2,500.0000 KRW |
2,815.0000 KRW |
2,600.0000 KRW |
| 2021-09-19 |
2,848.5140 KRW |
27,924,680.7810 ADA |
2,875.0000 KRW |
2,790.0000 KRW |
2,900.0000 KRW |
2,805.0000 KRW |
| 2021-09-18 |
2,890.2576 KRW |
25,138,427.1374 ADA |
2,860.0000 KRW |
2,835.0000 KRW |
2,935.0000 KRW |
2,880.0000 KRW |
| 2021-09-17 |
2,880.1670 KRW |
30,959,087.9178 ADA |
2,900.0000 KRW |
2,840.0000 KRW |
2,920.0000 KRW |
2,870.0000 KRW |
| 2021-09-16 |
2,918.5148 KRW |
33,787,856.4159 ADA |
2,955.0000 KRW |
2,875.0000 KRW |
2,980.0000 KRW |
2,905.0000 KRW |
| 2021-09-15 |
2,940.2344 KRW |
66,125,348.5342 ADA |
2,900.0000 KRW |
2,835.0000 KRW |
3,060.0000 KRW |
2,945.0000 KRW |
| 2021-09-14 |
2,878.8265 KRW |
57,033,442.1719 ADA |
2,900.0000 KRW |
2,810.0000 KRW |
2,930.0000 KRW |
2,900.0000 KRW |
| 2021-09-13 |
2,955.6454 KRW |
104,954,996.4462 ADA |
3,090.0000 KRW |
2,850.0000 KRW |
3,115.0000 KRW |
2,920.0000 KRW |
| 2021-09-12 |
3,153.4528 KRW |
140,183,206.6787 ADA |
3,155.0000 KRW |
3,040.0000 KRW |
3,330.0000 KRW |
3,125.0000 KRW |
| 2021-09-11 |
3,188.6730 KRW |
191,868,305.2503 ADA |
2,925.0000 KRW |
2,885.0000 KRW |
3,340.0000 KRW |
3,145.0000 KRW |
| 2021-09-10 |
2,986.0212 KRW |
87,165,737.4520 ADA |
3,030.0000 KRW |
2,810.0000 KRW |
3,125.0000 KRW |
2,910.0000 KRW |
| 2021-09-09 |
3,030.7070 KRW |
113,945,081.0250 ADA |
2,985.0000 KRW |
2,870.0000 KRW |
3,130.0000 KRW |
3,045.0000 KRW |
| 2021-09-08 |
2,866.7417 KRW |
187,735,007.8555 ADA |
3,035.0000 KRW |
2,645.0000 KRW |
3,095.0000 KRW |
2,985.0000 KRW |
| 2021-09-07 |
3,015.8106 KRW |
222,131,532.2730 ADA |
3,280.0000 KRW |
2,630.0000 KRW |
3,320.0000 KRW |
3,040.0000 KRW |
| 2021-09-06 |
3,305.0407 KRW |
49,334,191.7520 ADA |
3,330.0000 KRW |
3,250.0000 KRW |
3,360.0000 KRW |
3,270.0000 KRW |
| 2021-09-05 |
3,311.9188 KRW |
62,305,190.6578 ADA |
3,285.0000 KRW |
3,250.0000 KRW |
3,375.0000 KRW |
3,340.0000 KRW |
| 2021-09-04 |
3,363.6950 KRW |
73,583,425.2737 ADA |
3,430.0000 KRW |
3,255.0000 KRW |
3,440.0000 KRW |
3,290.0000 KRW |
| 2021-09-03 |
3,437.6834 KRW |
73,129,937.9915 ADA |
3,435.0000 KRW |
3,385.0000 KRW |
3,500.0000 KRW |
3,420.0000 KRW |
| 2021-09-02 |
3,481.3560 KRW |
161,447,362.5203 ADA |
3,310.0000 KRW |
3,280.0000 KRW |
3,595.0000 KRW |
3,445.0000 KRW |
| 2021-09-01 |
3,274.4286 KRW |
64,261,040.6121 ADA |
3,240.0000 KRW |
3,190.0000 KRW |
3,365.0000 KRW |
3,300.0000 KRW |
| 2021-08-31 |
3,276.2227 KRW |
89,873,622.2468 ADA |
3,245.0000 KRW |
3,200.0000 KRW |
3,365.0000 KRW |
3,250.0000 KRW |
| 2021-08-30 |
3,318.0760 KRW |
79,138,340.2444 ADA |
3,340.0000 KRW |
3,235.0000 KRW |
3,405.0000 KRW |
3,245.0000 KRW |
| 2021-08-29 |
3,354.0675 KRW |
144,426,162.1044 ADA |
3,350.0000 KRW |
3,215.0000 KRW |
3,460.0000 KRW |
3,360.0000 KRW |
| 2021-08-28 |
3,351.6015 KRW |
123,959,731.0886 ADA |
3,445.0000 KRW |
3,260.0000 KRW |
3,475.0000 KRW |
3,330.0000 KRW |
| 2021-08-27 |
3,233.5588 KRW |
285,918,595.1999 ADA |
2,990.0000 KRW |
2,940.0000 KRW |
3,435.0000 KRW |
3,410.0000 KRW |
| 2021-08-26 |
3,062.8336 KRW |
148,690,519.1870 ADA |
3,190.0000 KRW |
2,925.0000 KRW |
3,245.0000 KRW |
2,995.0000 KRW |
| 2021-08-25 |
3,160.9997 KRW |
171,958,952.1475 ADA |
3,205.0000 KRW |
3,040.0000 KRW |
3,275.0000 KRW |
3,190.0000 KRW |
| 2021-08-24 |
3,272.4305 KRW |
212,948,614.6686 ADA |
3,390.0000 KRW |
3,100.0000 KRW |
3,440.0000 KRW |
3,245.0000 KRW |
| 2021-08-23 |
3,307.1719 KRW |
288,470,423.0482 ADA |
3,165.0000 KRW |
3,140.0000 KRW |
3,460.0000 KRW |
3,415.0000 KRW |
| 2021-08-22 |
3,020.6761 KRW |
204,107,412.4736 ADA |
2,865.0000 KRW |
2,860.0000 KRW |
3,125.0000 KRW |
3,115.0000 KRW |
| 2021-08-21 |
2,880.1628 KRW |
136,445,271.5131 ADA |
2,870.0000 KRW |
2,810.0000 KRW |
2,960.0000 KRW |
2,870.0000 KRW |
| 2021-08-20 |
2,931.9713 KRW |
351,329,490.1013 ADA |
2,920.0000 KRW |
2,790.0000 KRW |
3,035.0000 KRW |
2,875.0000 KRW |
| 2021-08-19 |
2,618.0428 KRW |
226,613,549.7249 ADA |
2,485.0000 KRW |
2,455.0000 KRW |
2,915.0000 KRW |
2,905.0000 KRW |
| 2021-08-18 |
2,379.4619 KRW |
140,612,181.8677 ADA |
2,270.0000 KRW |
2,200.0000 KRW |
2,535.0000 KRW |
2,500.0000 KRW |
| 2021-08-17 |
2,398.7416 KRW |
88,761,612.8090 ADA |
2,430.0000 KRW |
2,245.0000 KRW |
2,510.0000 KRW |
2,260.0000 KRW |
| 2021-08-16 |
2,488.6305 KRW |
70,419,868.0997 ADA |
2,525.0000 KRW |
2,420.0000 KRW |
2,545.0000 KRW |
2,450.0000 KRW |
| 2021-08-15 |
2,510.7845 KRW |
134,476,869.5534 ADA |
2,550.0000 KRW |
2,390.0000 KRW |
2,640.0000 KRW |
2,525.0000 KRW |
| 2021-08-14 |
2,507.4228 KRW |
219,222,394.8081 ADA |
2,475.0000 KRW |
2,415.0000 KRW |
2,610.0000 KRW |
2,560.0000 KRW |
| 2021-08-13 |
2,309.6798 KRW |
266,413,842.4924 ADA |
2,145.0000 KRW |
2,135.0000 KRW |
2,465.0000 KRW |
2,455.0000 KRW |
| 2021-08-12 |
2,067.2091 KRW |
113,882,570.0827 ADA |
2,070.0000 KRW |
1,980.0000 KRW |
2,160.0000 KRW |
2,070.0000 KRW |