Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
2,063.3353 KRW |
131,217,093.5305 ADA |
1,930.0000 KRW |
1,915.0000 KRW |
2,180.0000 KRW |
2,055.0000 KRW |
| 2021-08-10 |
1,809.3194 KRW |
99,665,094.7601 ADA |
1,690.0000 KRW |
1,680.0000 KRW |
1,955.0000 KRW |
1,920.0000 KRW |
| 2021-08-09 |
1,666.9439 KRW |
43,146,038.9385 ADA |
1,655.0000 KRW |
1,615.0000 KRW |
1,710.0000 KRW |
1,685.0000 KRW |
| 2021-08-08 |
1,676.1970 KRW |
43,211,250.8788 ADA |
1,685.0000 KRW |
1,640.0000 KRW |
1,710.0000 KRW |
1,665.0000 KRW |
| 2021-08-07 |
1,665.2604 KRW |
55,500,447.9638 ADA |
1,620.0000 KRW |
1,605.0000 KRW |
1,705.0000 KRW |
1,690.0000 KRW |
| 2021-08-06 |
1,601.9044 KRW |
31,519,555.7072 ADA |
1,600.0000 KRW |
1,580.0000 KRW |
1,640.0000 KRW |
1,620.0000 KRW |
| 2021-08-05 |
1,590.9872 KRW |
51,316,610.7589 ADA |
1,590.0000 KRW |
1,565.0000 KRW |
1,615.0000 KRW |
1,610.0000 KRW |
| 2021-08-04 |
1,578.5651 KRW |
47,121,812.2971 ADA |
1,610.0000 KRW |
1,545.0000 KRW |
1,625.0000 KRW |
1,585.0000 KRW |
| 2021-08-03 |
1,575.2647 KRW |
98,550,656.2805 ADA |
1,520.0000 KRW |
1,475.0000 KRW |
1,675.0000 KRW |
1,600.0000 KRW |
| 2021-08-02 |
1,532.4718 KRW |
29,671,694.2488 ADA |
1,525.0000 KRW |
1,495.0000 KRW |
1,565.0000 KRW |
1,520.0000 KRW |
| 2021-08-01 |
1,568.8802 KRW |
36,361,800.9401 ADA |
1,530.0000 KRW |
1,520.0000 KRW |
1,610.0000 KRW |
1,520.0000 KRW |
| 2021-07-31 |
1,513.6485 KRW |
20,188,229.3597 ADA |
1,505.0000 KRW |
1,490.0000 KRW |
1,545.0000 KRW |
1,545.0000 KRW |
| 2021-07-30 |
1,482.8520 KRW |
30,679,465.6127 ADA |
1,475.0000 KRW |
1,440.0000 KRW |
1,515.0000 KRW |
1,505.0000 KRW |
| 2021-07-29 |
1,476.2935 KRW |
19,944,606.4286 ADA |
1,490.0000 KRW |
1,455.0000 KRW |
1,500.0000 KRW |
1,490.0000 KRW |
| 2021-07-28 |
1,492.8405 KRW |
35,651,889.8292 ADA |
1,475.0000 KRW |
1,455.0000 KRW |
1,530.0000 KRW |
1,485.0000 KRW |
| 2021-07-27 |
1,455.4280 KRW |
35,961,913.9445 ADA |
1,445.0000 KRW |
1,400.0000 KRW |
1,515.0000 KRW |
1,465.0000 KRW |
| 2021-07-26 |
1,534.1448 KRW |
89,423,500.1403 ADA |
1,425.0000 KRW |
1,415.0000 KRW |
1,625.0000 KRW |
1,460.0000 KRW |
| 2021-07-25 |
1,421.0076 KRW |
14,629,102.1119 ADA |
1,440.0000 KRW |
1,390.0000 KRW |
1,450.0000 KRW |
1,420.0000 KRW |
| 2021-07-24 |
1,419.4776 KRW |
23,577,083.1737 ADA |
1,405.0000 KRW |
1,395.0000 KRW |
1,460.0000 KRW |
1,445.0000 KRW |
| 2021-07-23 |
1,386.7550 KRW |
26,781,554.7716 ADA |
1,390.0000 KRW |
1,355.0000 KRW |
1,415.0000 KRW |
1,405.0000 KRW |
| 2021-07-22 |
1,389.1482 KRW |
28,483,013.2604 ADA |
1,390.0000 KRW |
1,360.0000 KRW |
1,425.0000 KRW |
1,390.0000 KRW |
| 2021-07-21 |
1,347.2572 KRW |
34,101,665.6082 ADA |
1,255.0000 KRW |
1,230.0000 KRW |
1,430.0000 KRW |
1,385.0000 KRW |
| 2021-07-20 |
1,262.3000 KRW |
40,129,231.8533 ADA |
1,340.0000 KRW |
1,210.0000 KRW |
1,355.0000 KRW |
1,255.0000 KRW |
| 2021-07-19 |
1,362.0624 KRW |
17,900,571.3827 ADA |
1,400.0000 KRW |
1,330.0000 KRW |
1,410.0000 KRW |
1,335.0000 KRW |
| 2021-07-18 |
1,408.5434 KRW |
12,677,792.1157 ADA |
1,385.0000 KRW |
1,380.0000 KRW |
1,440.0000 KRW |
1,400.0000 KRW |
| 2021-07-17 |
1,382.5091 KRW |
17,042,592.9706 ADA |
1,385.0000 KRW |
1,355.0000 KRW |
1,415.0000 KRW |
1,385.0000 KRW |
| 2021-07-16 |
1,421.2668 KRW |
22,803,003.3758 ADA |
1,450.0000 KRW |
1,375.0000 KRW |
1,465.0000 KRW |
1,400.0000 KRW |
| 2021-07-15 |
1,462.9046 KRW |
18,359,918.9672 ADA |
1,490.0000 KRW |
1,430.0000 KRW |
1,520.0000 KRW |
1,445.0000 KRW |
| 2021-07-14 |
1,468.7811 KRW |
28,915,111.4720 ADA |
1,505.0000 KRW |
1,420.0000 KRW |
1,525.0000 KRW |
1,485.0000 KRW |
| 2021-07-13 |
1,521.7586 KRW |
20,091,536.4830 ADA |
1,555.0000 KRW |
1,485.0000 KRW |
1,560.0000 KRW |
1,495.0000 KRW |
| 2021-07-12 |
1,576.6211 KRW |
17,623,782.4721 ADA |
1,580.0000 KRW |
1,535.0000 KRW |
1,610.0000 KRW |
1,560.0000 KRW |
| 2021-07-11 |
1,580.6905 KRW |
10,662,764.8972 ADA |
1,575.0000 KRW |
1,555.0000 KRW |
1,605.0000 KRW |
1,580.0000 KRW |
| 2021-07-10 |
1,582.5271 KRW |
14,443,661.2614 ADA |
1,590.0000 KRW |
1,565.0000 KRW |
1,605.0000 KRW |
1,580.0000 KRW |
| 2021-07-09 |
1,570.1070 KRW |
35,028,786.5163 ADA |
1,585.0000 KRW |
1,520.0000 KRW |
1,620.0000 KRW |
1,595.0000 KRW |
| 2021-07-08 |
1,615.5849 KRW |
31,329,154.8009 ADA |
1,645.0000 KRW |
1,570.0000 KRW |
1,655.0000 KRW |
1,595.0000 KRW |
| 2021-07-07 |
1,658.8481 KRW |
23,932,440.2026 ADA |
1,655.0000 KRW |
1,635.0000 KRW |
1,675.0000 KRW |
1,650.0000 KRW |
| 2021-07-06 |
1,663.1423 KRW |
34,091,097.3679 ADA |
1,645.0000 KRW |
1,635.0000 KRW |
1,690.0000 KRW |
1,650.0000 KRW |
| 2021-07-05 |
1,650.4880 KRW |
45,112,262.6514 ADA |
1,690.0000 KRW |
1,605.0000 KRW |
1,695.0000 KRW |
1,650.0000 KRW |
| 2021-07-04 |
1,670.7055 KRW |
35,165,624.3723 ADA |
1,640.0000 KRW |
1,620.0000 KRW |
1,730.0000 KRW |
1,695.0000 KRW |
| 2021-07-03 |
1,633.1795 KRW |
44,642,701.2922 ADA |
1,630.0000 KRW |
1,585.0000 KRW |
1,680.0000 KRW |
1,620.0000 KRW |
| 2021-07-02 |
1,579.6554 KRW |
59,350,870.1776 ADA |
1,565.0000 KRW |
1,505.0000 KRW |
1,635.0000 KRW |
1,625.0000 KRW |
| 2021-07-01 |
1,560.9668 KRW |
30,851,005.5293 ADA |
1,610.0000 KRW |
1,525.0000 KRW |
1,610.0000 KRW |
1,570.0000 KRW |
| 2021-06-30 |
1,568.1012 KRW |
43,751,249.8228 ADA |
1,590.0000 KRW |
1,525.0000 KRW |
1,625.0000 KRW |
1,605.0000 KRW |
| 2021-06-29 |
1,587.5459 KRW |
86,539,902.8226 ADA |
1,545.0000 KRW |
1,530.0000 KRW |
1,645.0000 KRW |
1,585.0000 KRW |
| 2021-06-28 |
1,535.1685 KRW |
51,242,581.5340 ADA |
1,545.0000 KRW |
1,510.0000 KRW |
1,570.0000 KRW |
1,540.0000 KRW |
| 2021-06-27 |
1,484.3559 KRW |
41,589,775.3545 ADA |
1,465.0000 KRW |
1,435.0000 KRW |
1,560.0000 KRW |
1,545.0000 KRW |
| 2021-06-26 |
1,453.5226 KRW |
53,285,760.7467 ADA |
1,475.0000 KRW |
1,405.0000 KRW |
1,505.0000 KRW |
1,475.0000 KRW |
| 2021-06-25 |
1,547.0284 KRW |
100,085,580.7935 ADA |
1,570.0000 KRW |
1,460.0000 KRW |
1,630.0000 KRW |
1,485.0000 KRW |
| 2021-06-24 |
1,546.0376 KRW |
106,326,651.2277 ADA |
1,450.0000 KRW |
1,400.0000 KRW |
1,630.0000 KRW |
1,570.0000 KRW |
| 2021-06-23 |
1,436.4219 KRW |
101,857,648.4349 ADA |
1,345.0000 KRW |
1,285.0000 KRW |
1,520.0000 KRW |
1,445.0000 KRW |