Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-22 |
1,326.2537 KRW |
204,402,304.4018 ADA |
1,395.0000 KRW |
1,170.0000 KRW |
1,490.0000 KRW |
1,340.0000 KRW |
| 2021-06-21 |
1,533.4503 KRW |
104,643,368.0879 ADA |
1,675.0000 KRW |
1,370.0000 KRW |
1,695.0000 KRW |
1,415.0000 KRW |
| 2021-06-20 |
1,626.7288 KRW |
48,267,079.9941 ADA |
1,645.0000 KRW |
1,555.0000 KRW |
1,710.0000 KRW |
1,690.0000 KRW |
| 2021-06-19 |
1,671.9513 KRW |
25,074,756.7133 ADA |
1,680.0000 KRW |
1,640.0000 KRW |
1,705.0000 KRW |
1,645.0000 KRW |
| 2021-06-18 |
1,701.8663 KRW |
31,570,197.5110 ADA |
1,745.0000 KRW |
1,655.0000 KRW |
1,750.0000 KRW |
1,675.0000 KRW |
| 2021-06-17 |
1,762.8869 KRW |
23,317,988.8853 ADA |
1,750.0000 KRW |
1,730.0000 KRW |
1,795.0000 KRW |
1,745.0000 KRW |
| 2021-06-16 |
1,772.5163 KRW |
31,900,015.1421 ADA |
1,795.0000 KRW |
1,735.0000 KRW |
1,810.0000 KRW |
1,750.0000 KRW |
| 2021-06-15 |
1,812.4209 KRW |
27,610,808.8509 ADA |
1,805.0000 KRW |
1,775.0000 KRW |
1,850.0000 KRW |
1,810.0000 KRW |
| 2021-06-14 |
1,786.9059 KRW |
44,051,643.8254 ADA |
1,790.0000 KRW |
1,740.0000 KRW |
1,835.0000 KRW |
1,800.0000 KRW |
| 2021-06-13 |
1,717.9473 KRW |
55,852,958.3981 ADA |
1,720.0000 KRW |
1,635.0000 KRW |
1,815.0000 KRW |
1,780.0000 KRW |
| 2021-06-12 |
1,662.8733 KRW |
62,517,115.0037 ADA |
1,680.0000 KRW |
1,580.0000 KRW |
1,740.0000 KRW |
1,730.0000 KRW |
| 2021-06-11 |
1,740.7081 KRW |
42,384,630.6839 ADA |
1,790.0000 KRW |
1,660.0000 KRW |
1,810.0000 KRW |
1,670.0000 KRW |
| 2021-06-10 |
1,821.8875 KRW |
47,395,916.2219 ADA |
1,880.0000 KRW |
1,770.0000 KRW |
1,900.0000 KRW |
1,820.0000 KRW |
| 2021-06-09 |
1,808.4054 KRW |
97,928,182.0323 ADA |
1,825.0000 KRW |
1,705.0000 KRW |
1,890.0000 KRW |
1,875.0000 KRW |
| 2021-06-08 |
1,757.1781 KRW |
106,590,060.3475 ADA |
1,820.0000 KRW |
1,640.0000 KRW |
1,860.0000 KRW |
1,815.0000 KRW |
| 2021-06-07 |
1,930.0841 KRW |
63,410,011.5127 ADA |
1,960.0000 KRW |
1,805.0000 KRW |
2,005.0000 KRW |
1,815.0000 KRW |
| 2021-06-06 |
1,956.9305 KRW |
35,543,085.1512 ADA |
1,955.0000 KRW |
1,930.0000 KRW |
1,985.0000 KRW |
1,955.0000 KRW |
| 2021-06-05 |
1,989.4976 KRW |
61,194,035.6427 ADA |
1,985.0000 KRW |
1,925.0000 KRW |
2,050.0000 KRW |
1,950.0000 KRW |
| 2021-06-04 |
2,004.1605 KRW |
126,180,023.8325 ADA |
2,140.0000 KRW |
1,910.0000 KRW |
2,145.0000 KRW |
2,000.0000 KRW |